{"timestamp": "2026-11-10 04:56:41", "data": {"options": [{"option": "SXC261120C00002500", "bid": 6.5, "bid_size": 88.0, "ask": 8.7, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0001, "rho": 0.0005, "theo": 7.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SXC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 841.0, "iv": 7.2638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0018, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SXC261120C00005000", "bid": 4.0, "bid_size": 88.0, "ask": 6.2, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0061, "vega": 0.0003, "theta": -0.0022, "rho": 0.001, "theo": 5.2292, "change": 0.0, "open": 0.0, "high": 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": "SXC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 841.0, "iv": 3.9682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0094, "vega": 0.0006, "theta": -0.0045, "rho": 0.0, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SXC261120C00007500", "bid": 1.55, "bid_size": 88.0, "ask": 3.7, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0416, "vega": 0.0012, "theta": -0.0062, "rho": 0.0014, "theo": 2.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SXC261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 1.1498, "open_interest": 28.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0523, "vega": 0.0018, "theta": -0.0084, "rho": -0.0002, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T14:39:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SXC261120C00010000", "bid": 0.3, "bid_size": 490.0, "ask": 0.45, "ask_size": 22.0, "iv": 0.3904, "open_interest": 1091.0, "volume": 0.0, "delta": 0.6229, "gamma": 0.4815, "vega": 0.0065, "theta": -0.0167, "rho": 0.0014, "theo": 0.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T15:33:49", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SXC261120P00010000", "bid": 0.15, "bid_size": 8.0, "ask": 0.55, "ask_size": 227.0, "iv": 0.5867, "open_interest": 67.0, "volume": 0.0, "delta": -0.4305, "gamma": 0.4616, "vega": 0.0069, "theta": -0.0159, "rho": -0.0013, "theo": 0.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:00:04", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SXC261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 126.0, "iv": 1.0445, "open_interest": 7.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.104, "vega": 0.0026, "theta": -0.009, "rho": 0.0003, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:06:53", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SXC261120P00012500", "bid": 1.55, "bid_size": 88.0, "ask": 3.6, "ask_size": 82.0, "iv": 1.214, "open_interest": 25.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.0997, "vega": 0.0024, "theta": -0.0083, "rho": -0.0028, "theo": 2.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T10:53:35", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SXC261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 567.0, "iv": 2.2128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0335, "vega": 0.0012, "theta": -0.0054, "rho": 0.0001, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SXC261120P00015000", "bid": 3.9, "bid_size": 88.0, "ask": 6.1, "ask_size": 73.0, "iv": 1.6063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0319, "vega": 0.0011, "theta": -0.0045, "rho": -0.0033, "theo": 4.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SXC261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 581.0, "iv": 2.7135, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.016, "vega": 0.0007, "theta": -0.0037, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SXC261120P00017500", "bid": 6.4, "bid_size": 88.0, "ask": 8.5, "ask_size": 74.0, "iv": 1.8346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0151, "vega": 0.0006, "theta": -0.0026, "rho": -0.0039, "theo": 7.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SXC261218C00002500", "bid": 6.5, "bid_size": 53.0, "ask": 8.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0046, "vega": 0.0004, "theta": -0.0032, "rho": 0.0004, "theo": 7.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-14T14:35:34", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SXC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 708.0, "iv": 4.2672, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0055, "vega": 0.0015, "theta": -0.0049, "rho": -0.0003, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SXC261218C00005000", "bid": 4.0, "bid_size": 118.0, "ask": 6.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0188, "vega": 0.0014, "theta": -0.0049, "rho": 0.0012, "theo": 5.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-02T10:02:47", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SXC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 496.0, "iv": 1.8391, "open_interest": 88.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0194, "vega": 0.0031, "theta": -0.0056, "rho": -0.0006, "theo": 0.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T15:52:16", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SXC261218C00007500", "bid": 2.65, "bid_size": 147.0, "ask": 2.75, "ask_size": 22.0, "iv": 0.6489, "open_interest": 1601.0, "volume": 58.0, "delta": 0.9252, "gamma": 0.0802, "vega": 0.0038, "theta": -0.0072, "rho": 0.0024, "theo": 2.744, "change": 0.175, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T10:26:01", "percent_change": 7.2165, "prev_day_close": 2.42499995231628}, {"option": "SXC261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 776.0, "iv": 0.7118, "open_interest": 292.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0694, "vega": 0.0062, "theta": -0.0064, "rho": -0.0014, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:34:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SXC261218C00010000", "bid": 0.55, "bid_size": 520.0, "ask": 0.75, "ask_size": 306.0, "iv": 0.4802, "open_interest": 1451.0, "volume": 0.0, "delta": 0.5463, "gamma": 0.2833, "vega": 0.0129, "theta": -0.008, "rho": 0.0043, "theo": 0.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T15:20:25", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "SXC261218P00010000", "bid": 0.45, "bid_size": 201.0, "ask": 0.65, "ask_size": 34.0, "iv": 0.4394, "open_interest": 106.0, "volume": 0.0, "delta": -0.4549, "gamma": 0.2632, "vega": 0.013, "theta": -0.0075, "rho": -0.0058, "theo": 0.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T10:12:14", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SXC261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 850.0, "iv": 0.6061, "open_interest": 508.0, "volume": 0.0, "delta": 0.178, "gamma": 0.1213, "vega": 0.0086, "theta": -0.007, "rho": 0.0017, "theo": 0.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:56:08", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SXC261218P00012500", "bid": 1.9, "bid_size": 88.0, "ask": 3.5, "ask_size": 75.0, "iv": 0.7271, "open_interest": 0.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.1211, "vega": 0.0086, "theta": -0.0068, "rho": -0.0115, "theo": 2.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-07-08T11:18:35", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SXC261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 29.0, "iv": 0.777, "open_interest": 1073.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.0598, "vega": 0.0054, "theta": -0.0057, "rho": 0.0009, "theo": 0.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SXC261218P00015000", "bid": 3.9, "bid_size": 88.0, "ask": 6.1, "ask_size": 75.0, "iv": 0.7564, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0606, "vega": 0.0055, "theta": -0.0053, "rho": -0.0119, "theo": 5.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SXC261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 589.0, "iv": 1.4619, "open_interest": 0.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0357, "vega": 0.0038, "theta": -0.0046, "rho": 0.0005, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SXC261218P00017500", "bid": 6.4, "bid_size": 88.0, "ask": 8.6, "ask_size": 75.0, "iv": 0.9885, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.037, "vega": 0.0038, "theta": -0.0041, "rho": -0.0114, "theo": 7.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "SXC270115C00002500", "bid": 6.4, "bid_size": 50.0, "ask": 8.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0069, "vega": 0.0013, "theta": -0.0037, "rho": 0.0013, "theo": 7.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "SXC270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 682.0, "iv": 3.451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0062, "vega": 0.0025, "theta": -0.004, "rho": -0.0007, "theo": 0.1261, "change": 0.0, "open": 0.0, "high": 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": "SXC270115C00005000", "bid": 3.9, "bid_size": 49.0, "ask": 6.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0262, "vega": 0.0048, "theta": -0.0059, "rho": 0.005, "theo": 5.2933, "change": 0.0, "open": 0.0, "high": 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": "SXC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 682.0, "iv": 1.8884, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0218, "vega": 0.0054, "theta": -0.0053, "rho": -0.0015, "theo": 0.2014, "change": 0.0, "open": 0.0, "high": 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": "SXC270115C00007500", "bid": 1.5, "bid_size": 85.0, "ask": 3.7, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8509, "gamma": 0.0722, "vega": 0.0099, "theta": -0.0062, "rho": 0.01, "theo": 2.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "SXC270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 278.0, "iv": 1.1092, "open_interest": 0.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.0667, "vega": 0.0101, "theta": -0.006, "rho": -0.0032, "theo": 0.3153, "change": 0.0, "open": 0.0, "high": 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": "SXC270115C00010000", "bid": 0.7, "bid_size": 1135.0, "ask": 0.9, "ask_size": 101.0, "iv": 0.4334, "open_interest": 1094.0, "volume": 1003.0, "delta": 0.5615, "gamma": 0.2001, "vega": 0.0169, "theta": -0.0056, "rho": 0.0093, "theo": 0.8316, "change": 0.1, "open": 0.75, "high": 0.8, "low": 0.75, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T11:00:00", "percent_change": 14.2857, "prev_day_close": 0.699999988079071}, {"option": "SXC270115P00010000", "bid": 0.6, "bid_size": 41.0, "ask": 0.8, "ask_size": 219.0, "iv": 0.4432, "open_interest": 1.0, "volume": 0.0, "delta": -0.4378, "gamma": 0.2026, "vega": 0.017, "theta": -0.0057, "rho": -0.0081, "theo": 0.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T11:58:56", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "SXC270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1235.0, "iv": 0.8169, "open_interest": 5.0, "volume": 0.0, "delta": 0.2173, "gamma": 0.1239, "vega": 0.0127, "theta": -0.0051, "rho": 0.0037, "theo": 0.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-20T15:56:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SXC270115P00012500", "bid": 1.5, "bid_size": 109.0, "ask": 3.8, "ask_size": 87.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.1284, "vega": 0.0124, "theta": -0.005, "rho": -0.0126, "theo": 2.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SXC270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1894.0, "iv": 1.054, "open_interest": 0.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0682, "vega": 0.0092, "theta": -0.0048, "rho": 0.0022, "theo": 0.1751, "change": 0.0, "open": 0.0, "high": 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": "SXC270115P00015000", "bid": 3.8, "bid_size": 85.0, "ask": 6.2, "ask_size": 74.0, "iv": 0.6547, "open_interest": 0.0, "volume": 0.0, "delta": -0.877, "gamma": 0.0721, "vega": 0.0086, "theta": -0.0045, "rho": -0.0133, "theo": 5.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SXC270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 0.7935, "open_interest": 0.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0457, "vega": 0.0073, "theta": -0.0046, "rho": 0.0016, "theo": 0.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SXC270115P00017500", "bid": 6.3, "bid_size": 85.0, "ask": 8.7, "ask_size": 73.0, "iv": 0.841, "open_interest": 0.0, "volume": 0.0, "delta": -0.914, "gamma": 0.049, "vega": 0.0065, "theta": -0.0041, "rho": -0.0133, "theo": 7.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SXC270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2182.0, "iv": 1.441, "open_interest": 0.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.034, "vega": 0.0062, "theta": -0.0043, "rho": 0.0012, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 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": "SXC270115P00020000", "bid": 8.9, "bid_size": 85.0, "ask": 11.2, "ask_size": 73.0, "iv": 1.0735, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0367, "vega": 0.0053, "theta": -0.0036, "rho": -0.0135, "theo": 9.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "SXC270319C00002500", "bid": 6.3, "bid_size": 45.0, "ask": 8.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0072, "vega": 0.0031, "theta": -0.002, "rho": 0.0048, "theo": 7.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-07-30T14:42:43", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "SXC270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 346.0, "iv": 2.6163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0066, "vega": 0.0039, "theta": -0.0025, "rho": -0.0015, "theo": 0.1641, "change": 0.0, "open": 0.0, "high": 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": "SXC270319C00005000", "bid": 3.8, "bid_size": 85.0, "ask": 6.4, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.022, "vega": 0.0079, "theta": -0.0026, "rho": 0.0116, "theo": 5.3836, "change": 0.0, "open": 0.0, "high": 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": "SXC270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 343.0, "iv": 1.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0227, "vega": 0.0085, "theta": -0.0034, "rho": -0.0034, "theo": 0.2752, "change": 0.0, "open": 0.0, "high": 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": "SXC270319C00007500", "bid": 1.55, "bid_size": 114.0, "ask": 4.2, "ask_size": 80.0, "iv": 0.5172, "open_interest": 10.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.0625, "vega": 0.0147, "theta": -0.0036, "rho": 0.016, "theo": 3.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-10-27T14:20:48", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SXC270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1544.0, "iv": 0.6908, "open_interest": 121.0, "volume": 0.0, "delta": -0.1741, "gamma": 0.0634, "vega": 0.0153, "theta": -0.004, "rho": -0.0072, "theo": 0.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T14:38:57", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SXC270319C00010000", "bid": 1.05, "bid_size": 334.0, "ask": 1.25, "ask_size": 12.0, "iv": 0.453, "open_interest": 109.0, "volume": 8.0, "delta": 0.585, "gamma": 0.1385, "vega": 0.0232, "theta": -0.0042, "rho": 0.0149, "theo": 1.2138, "change": 0.175, "open": 1.15, "high": 1.2, "low": 1.15, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:15:06", "percent_change": 17.0732, "prev_day_close": 1.02500000596046}, {"option": "SXC270319P00010000", "bid": 0.95, "bid_size": 189.0, "ask": 1.3, "ask_size": 309.0, "iv": 0.5037, "open_interest": 27.0, "volume": 0.0, "delta": -0.4278, "gamma": 0.1381, "vega": 0.0233, "theta": -0.0042, "rho": -0.0167, "theo": 1.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T09:50:59", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "SXC270319C00012500", "bid": 0.15, "bid_size": 742.0, "ask": 0.7, "ask_size": 878.0, "iv": 0.4773, "open_interest": 98.0, "volume": 0.0, "delta": 0.3171, "gamma": 0.111, "vega": 0.0212, "theta": -0.0044, "rho": 0.0089, "theo": 0.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T14:31:12", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SXC270319P00012500", "bid": 1.6, "bid_size": 128.0, "ask": 4.1, "ask_size": 98.0, "iv": 0.5174, "open_interest": 1.0, "volume": 0.0, "delta": -0.6919, "gamma": 0.1108, "vega": 0.0209, "theta": -0.0041, "rho": -0.029, "theo": 2.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-03T10:45:32", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "SXC270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 692.0, "iv": 0.8189, "open_interest": 2.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.0743, "vega": 0.0173, "theta": -0.0043, "rho": 0.0061, "theo": 0.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-20T09:50:34", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SXC270319P00015000", "bid": 3.7, "bid_size": 84.0, "ask": 6.4, "ask_size": 66.0, "iv": 0.5508, "open_interest": 1.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.0758, "vega": 0.0168, "theta": -0.0038, "rho": -0.0353, "theo": 5.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-07-30T12:34:38", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SXC270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1817.0, "iv": 0.9641, "open_interest": 0.0, "volume": 0.0, "delta": 0.1621, "gamma": 0.0547, "vega": 0.0146, "theta": -0.0041, "rho": 0.0046, "theo": 0.3088, "change": 0.0, "open": 0.0, "high": 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": "SXC270319P00017500", "bid": 6.3, "bid_size": 85.0, "ask": 8.9, "ask_size": 74.0, "iv": 0.7454, "open_interest": 0.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.0593, "vega": 0.0137, "theta": -0.0036, "rho": -0.0352, "theo": 7.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SXC270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1874.0, "iv": 1.0768, "open_interest": 0.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.0432, "vega": 0.0127, "theta": -0.004, "rho": 0.0038, "theo": 0.2629, "change": 0.0, "open": 0.0, "high": 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": "SXC270319P00020000", "bid": 8.8, "bid_size": 85.0, "ask": 11.3, "ask_size": 72.0, "iv": 0.8351, "open_interest": 0.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0495, "vega": 0.0113, "theta": -0.0034, "rho": -0.0317, "theo": 10.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SXC270617C00002500", "bid": 6.0, "bid_size": 49.0, "ask": 9.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.705, "change": 0.0, "open": 0.0, "high": 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": "SXC270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 366.0, "iv": 1.7694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0064, "vega": 0.0045, "theta": -0.0012, "rho": -0.0022, "theo": 0.124, "change": 0.0, "open": 0.0, "high": 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": "SXC270617C00005000", "bid": 3.6, "bid_size": 58.0, "ask": 6.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0351, "vega": 0.0054, "theta": -0.0022, "rho": 0.0049, "theo": 5.2331, "change": 0.0, "open": 0.0, "high": 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": "SXC270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.8804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0236, "vega": 0.0108, "theta": -0.0019, "rho": -0.0058, "theo": 0.2636, "change": 0.0, "open": 0.0, "high": 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": "SXC270617C00007500", "bid": 2.85, "bid_size": 221.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.5169, "open_interest": 121.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0685, "vega": 0.0189, "theta": -0.0021, "rho": 0.0198, "theo": 2.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-11-02T14:51:50", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "SXC270617P00007500", "bid": 0.1, "bid_size": 1557.0, "ask": 0.8, "ask_size": 689.0, "iv": 0.5016, "open_interest": 2.0, "volume": 0.0, "delta": -0.1906, "gamma": 0.0638, "vega": 0.0207, "theta": -0.0025, "rho": -0.0138, "theo": 0.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T15:15:04", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "SXC270617C00010000", "bid": 1.2, "bid_size": 498.0, "ask": 1.95, "ask_size": 681.0, "iv": 0.5331, "open_interest": 8.0, "volume": 25.0, "delta": 0.5646, "gamma": 0.1186, "vega": 0.0292, "theta": -0.0029, "rho": 0.0213, "theo": 1.3158, "change": 0.0, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:38:16", "percent_change": 9.93411e-07, "prev_day_close": 1.19999998807907}, {"option": "SXC270617P00010000", "bid": 1.15, "bid_size": 201.0, "ask": 1.5, "ask_size": 14.0, "iv": 0.4278, "open_interest": 5.0, "volume": 0.0, "delta": -0.4333, "gamma": 0.1139, "vega": 0.0296, "theta": -0.0027, "rho": -0.0313, "theo": 1.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T15:16:22", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "SXC270617C00012500", "bid": 0.35, "bid_size": 601.0, "ask": 1.0, "ask_size": 610.0, "iv": 0.4859, "open_interest": 11.0, "volume": 0.0, "delta": 0.3235, "gamma": 0.1008, "vega": 0.0272, "theta": -0.0028, "rho": 0.0143, "theo": 0.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T12:03:27", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "SXC270617P00012500", "bid": 1.85, "bid_size": 153.0, "ask": 4.7, "ask_size": 156.0, "iv": 0.515, "open_interest": 1.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.099, "vega": 0.027, "theta": -0.0022, "rho": -0.0523, "theo": 3.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T15:02:19", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "SXC270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 588.0, "iv": 0.7038, "open_interest": 0.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.071, "vega": 0.0217, "theta": -0.0025, "rho": 0.0096, "theo": 0.3838, "change": 0.0, "open": 0.0, "high": 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": "SXC270617P00015000", "bid": 3.6, "bid_size": 85.0, "ask": 6.7, "ask_size": 69.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.778, "gamma": 0.0705, "vega": 0.0216, "theta": -0.0014, "rho": -0.0669, "theo": 5.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SXC270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 695.0, "iv": 0.6793, "open_interest": 9.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.052, "vega": 0.0177, "theta": -0.0022, "rho": 0.0069, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T11:56:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SXC270617P00017500", "bid": 6.1, "bid_size": 85.0, "ask": 9.0, "ask_size": 74.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0529, "vega": 0.0175, "theta": -0.0007, "rho": -0.0698, "theo": 7.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SXC270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1767.0, "iv": 0.7722, "open_interest": 0.0, "volume": 0.0, "delta": 0.1155, "gamma": 0.0402, "vega": 0.0148, "theta": -0.002, "rho": 0.0054, "theo": 0.2171, "change": 0.0, "open": 0.0, "high": 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": "SXC270617P00020000", "bid": 8.5, "bid_size": 50.0, "ask": 11.2, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0431, "vega": 0.0145, "theta": -0.0001, "rho": -0.0699, "theo": 10.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}], "symbol": "SXC", "security_type": "stock", "exchange_id": 3, "current_price": 10.21, "price_change": 0.41, "price_change_percent": 4.0157, "bid": 9.5, "ask": 10.5, "bid_size": 100, "ask_size": 100, "open": 9.94, "high": 10.21, "low": 9.92, "close": 10.21, "prev_day_close": 10.21, "volume": 1342386, "iv30": 46.021, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201885, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SXC"}