{"timestamp": "2026-11-10 04:29:24", "data": {"options": [{"option": "SXT261120C00070000", "bid": 49.9, "bid_size": 5.0, "ask": 53.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0015, "vega": 0.011, "theta": -0.0764, "rho": 0.0124, "theo": 52.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "SXT261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.1695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0015, "vega": 0.0112, "theta": -0.0808, "rho": -0.001, "theo": 0.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SXT261120C00075000", "bid": 44.8, "bid_size": 1.0, "ask": 48.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0019, "vega": 0.0128, "theta": -0.0803, "rho": 0.0146, "theo": 47.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1999988555908}, {"option": "SXT261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.9423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0019, "vega": 0.0129, "theta": -0.0844, "rho": -0.0012, "theo": 0.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SXT261120C00080000", "bid": 39.9, "bid_size": 5.0, "ask": 43.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0024, "vega": 0.0148, "theta": -0.0847, "rho": 0.0155, "theo": 42.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1999988555908}, {"option": "SXT261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 1.7379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0024, "vega": 0.015, "theta": -0.0884, "rho": -0.0014, "theo": 0.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SXT261120C00085000", "bid": 34.9, "bid_size": 5.0, "ask": 38.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0032, "vega": 0.0174, "theta": -0.0895, "rho": 0.0174, "theo": 37.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.8, "last_trade_time": "2026-10-14T09:57:19", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "SXT261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 1.5333, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0032, "vega": 0.0175, "theta": -0.0928, "rho": -0.0017, "theo": 0.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SXT261120C00090000", "bid": 29.9, "bid_size": 5.0, "ask": 33.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0042, "vega": 0.0206, "theta": -0.0947, "rho": 0.0186, "theo": 32.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1999988555908}, {"option": "SXT261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0042, "vega": 0.0207, "theta": -0.0977, "rho": -0.002, "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": 1.10000002384186}, {"option": "SXT261120C00095000", "bid": 25.4, "bid_size": 8.0, "ask": 28.3, "ask_size": 8.0, "iv": 0.7355, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0058, "vega": 0.0247, "theta": -0.1006, "rho": 0.0207, "theo": 27.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "SXT261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 1.1718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0057, "vega": 0.0247, "theta": -0.1031, "rho": -0.0026, "theo": 0.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SXT261120C00100000", "bid": 20.1, "bid_size": 8.0, "ask": 22.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0081, "vega": 0.0301, "theta": -0.1071, "rho": 0.022, "theo": 22.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "SXT261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.9995, "open_interest": 2000.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0081, "vega": 0.0301, "theta": -0.1092, "rho": -0.0032, "theo": 0.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-26T10:31:41", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SXT261120C00105000", "bid": 15.1, "bid_size": 6.0, "ask": 17.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.898, "gamma": 0.012, "vega": 0.0375, "theta": -0.1144, "rho": 0.0242, "theo": 17.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "SXT261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7939, "open_interest": 0.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0119, "vega": 0.0375, "theta": -0.116, "rho": -0.0043, "theo": 0.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SXT261120C00110000", "bid": 10.7, "bid_size": 6.0, "ask": 13.7, "ask_size": 7.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0186, "vega": 0.0481, "theta": -0.1223, "rho": 0.0265, "theo": 12.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SXT261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.638, "open_interest": 23.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.0186, "vega": 0.0481, "theta": -0.1236, "rho": -0.006, "theo": 0.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T11:30:44", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SXT261120C00115000", "bid": 6.2, "bid_size": 4.0, "ask": 8.7, "ask_size": 4.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": 0.7748, "gamma": 0.031, "vega": 0.0635, "theta": -0.1306, "rho": 0.0277, "theo": 8.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "SXT261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.4956, "open_interest": 1.0, "volume": 0.0, "delta": -0.2242, "gamma": 0.031, "vega": 0.0635, "theta": -0.1314, "rho": -0.009, "theo": 1.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T10:51:17", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SXT261120C00120000", "bid": 2.4, "bid_size": 14.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.3584, "open_interest": 125.0, "volume": 0.0, "delta": 0.6012, "gamma": 0.0498, "vega": 0.0816, "theta": -0.1374, "rho": 0.0241, "theo": 4.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-10-16T13:15:34", "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "SXT261120P00120000", "bid": 1.35, "bid_size": 12.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.3978, "gamma": 0.0498, "vega": 0.0816, "theta": -0.1378, "rho": -0.0152, "theo": 2.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-10-26T10:28:54", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "SXT261120C00125000", "bid": 0.35, "bid_size": 14.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.3926, "open_interest": 75.0, "volume": 0.0, "delta": 0.3582, "gamma": 0.0461, "vega": 0.079, "theta": -0.1389, "rho": 0.0147, "theo": 1.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T14:01:04", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "SXT261120P00125000", "bid": 3.9, "bid_size": 12.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.4078, "open_interest": 2000.0, "volume": 0.0, "delta": -0.6412, "gamma": 0.0462, "vega": 0.079, "theta": -0.1388, "rho": -0.0233, "theo": 5.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-30T11:01:36", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SXT261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.52, "open_interest": 1.0, "volume": 0.0, "delta": 0.2224, "gamma": 0.03, "vega": 0.0632, "theta": -0.1337, "rho": 0.009, "theo": 1.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-30T14:17:17", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SXT261120P00130000", "bid": 7.7, "bid_size": 10.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.3984, "open_interest": 2.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0301, "vega": 0.0631, "theta": -0.1331, "rho": -0.0266, "theo": 9.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-10-30T11:03:20", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SXT261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 0.6308, "open_interest": 65.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.0202, "vega": 0.0506, "theta": -0.126, "rho": 0.0063, "theo": 0.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T12:43:27", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SXT261120P00135000", "bid": 12.9, "bid_size": 5.0, "ask": 15.4, "ask_size": 8.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0202, "vega": 0.0505, "theta": -0.1249, "rho": -0.0281, "theo": 14.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-10-30T09:41:46", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "SXT261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.676, "open_interest": 10.0, "volume": 0.0, "delta": 0.1171, "gamma": 0.0144, "vega": 0.0417, "theta": -0.118, "rho": 0.0047, "theo": 0.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T09:30:08", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SXT261120P00140000", "bid": 17.1, "bid_size": 8.0, "ask": 19.9, "ask_size": 8.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0145, "vega": 0.0414, "theta": -0.1166, "rho": -0.0287, "theo": 18.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "SXT261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.8592, "open_interest": 0.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0108, "vega": 0.0351, "theta": -0.1105, "rho": 0.0037, "theo": 0.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SXT261120P00145000", "bid": 22.7, "bid_size": 3.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.7202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.0109, "vega": 0.0348, "theta": -0.1086, "rho": -0.0285, "theo": 23.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "SXT261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.9704, "open_interest": 1.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0084, "vega": 0.0301, "theta": -0.1036, "rho": 0.003, "theo": 0.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-10-16T15:57:53", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SXT261120P00150000", "bid": 27.0, "bid_size": 8.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.687, "open_interest": 0.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.0085, "vega": 0.0299, "theta": -0.1014, "rho": -0.0295, "theo": 28.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2499990463257}, {"option": "SXT261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 1.0683, "open_interest": 0.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.0068, "vega": 0.0263, "theta": -0.0973, "rho": 0.0025, "theo": 0.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SXT261120P00155000", "bid": 32.2, "bid_size": 6.0, "ask": 34.9, "ask_size": 5.0, "iv": 0.7993, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0068, "vega": 0.0258, "theta": -0.0947, "rho": -0.0285, "theo": 33.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3000011444092}, {"option": "SXT261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 1.166, "open_interest": 0.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0056, "vega": 0.0231, "theta": -0.0915, "rho": 0.0021, "theo": 0.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SXT261120P00160000", "bid": 36.9, "bid_size": 5.0, "ask": 40.1, "ask_size": 6.0, "iv": 0.8555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0056, "vega": 0.0229, "theta": -0.0886, "rho": -0.0292, "theo": 38.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "SXT261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.2517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0046, "vega": 0.0206, "theta": -0.0862, "rho": 0.0018, "theo": 0.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SXT261120P00165000", "bid": 42.6, "bid_size": 5.0, "ask": 45.1, "ask_size": 5.0, "iv": 1.0956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0047, "vega": 0.0201, "theta": -0.083, "rho": -0.0275, "theo": 43.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "SXT261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.3393, "open_interest": 0.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.004, "vega": 0.0185, "theta": -0.0814, "rho": 0.0016, "theo": 0.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SXT261120P00170000", "bid": 47.1, "bid_size": 6.0, "ask": 50.0, "ask_size": 5.0, "iv": 1.0392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.004, "vega": 0.0181, "theta": -0.0778, "rho": -0.0281, "theo": 48.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3499984741211}, {"option": "SXT261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.4155, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0034, "vega": 0.0167, "theta": -0.0771, "rho": 0.0014, "theo": 0.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SXT261120P00175000", "bid": 52.6, "bid_size": 4.0, "ask": 55.3, "ask_size": 6.0, "iv": 1.2954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0035, "vega": 0.0163, "theta": -0.0731, "rho": -0.0275, "theo": 53.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1999988555908}, {"option": "SXT261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.003, "vega": 0.0152, "theta": -0.073, "rho": 0.0012, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SXT261120P00180000", "bid": 56.9, "bid_size": 5.0, "ask": 60.1, "ask_size": 5.0, "iv": 1.1501, "open_interest": 0.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.003, "vega": 0.0145, "theta": -0.0687, "rho": -0.0262, "theo": 58.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1999988555908}, {"option": "SXT261218C00080000", "bid": 40.1, "bid_size": 5.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0025, "vega": 0.0307, "theta": -0.0249, "rho": 0.0833, "theo": 42.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "SXT261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.9335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0025, "vega": 0.0307, "theta": -0.029, "rho": -0.0049, "theo": 0.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SXT261218C00085000", "bid": 35.2, "bid_size": 5.0, "ask": 38.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0033, "vega": 0.0368, "theta": -0.0279, "rho": 0.0882, "theo": 37.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "SXT261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0033, "vega": 0.0368, "theta": -0.0315, "rho": -0.006, "theo": 0.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SXT261218C00090000", "bid": 30.2, "bid_size": 5.0, "ask": 33.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0045, "vega": 0.0444, "theta": -0.0312, "rho": 0.0924, "theo": 32.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "SXT261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0045, "vega": 0.0446, "theta": -0.0344, "rho": -0.0076, "theo": 0.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SXT261218C00095000", "bid": 25.2, "bid_size": 6.0, "ask": 28.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0061, "vega": 0.0544, "theta": -0.035, "rho": 0.0957, "theo": 27.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "SXT261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.6355, "open_interest": 0.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0061, "vega": 0.0544, "theta": -0.0378, "rho": -0.0097, "theo": 0.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SXT261218C00100000", "bid": 20.4, "bid_size": 6.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0085, "vega": 0.0673, "theta": -0.0393, "rho": 0.0979, "theo": 22.8756, "change": 0.0, "open": 0.0, "high": 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": "SXT261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0086, "vega": 0.0673, "theta": -0.0416, "rho": -0.0127, "theo": 0.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SXT261218C00105000", "bid": 15.9, "bid_size": 10.0, "ask": 18.4, "ask_size": 3.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0122, "vega": 0.0843, "theta": -0.0443, "rho": 0.0985, "theo": 18.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "SXT261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0122, "vega": 0.0843, "theta": -0.0462, "rho": -0.0173, "theo": 1.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SXT261218C00110000", "bid": 11.8, "bid_size": 10.0, "ask": 14.1, "ask_size": 10.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": 0.814, "gamma": 0.0176, "vega": 0.1064, "theta": -0.0499, "rho": 0.0961, "theo": 13.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SXT261218P00110000", "bid": 0.05, "bid_size": 5.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0176, "vega": 0.1066, "theta": -0.0513, "rho": -0.0241, "theo": 1.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "SXT261218C00115000", "bid": 8.4, "bid_size": 11.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.3559, "open_interest": 65.0, "volume": 0.0, "delta": 0.7245, "gamma": 0.025, "vega": 0.1327, "theta": -0.0557, "rho": 0.0886, "theo": 9.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-02T12:45:35", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SXT261218P00115000", "bid": 1.15, "bid_size": 15.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": -0.2746, "gamma": 0.0252, "vega": 0.1329, "theta": -0.0568, "rho": -0.0352, "theo": 2.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "SXT261218C00120000", "bid": 4.9, "bid_size": 5.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": 0.5866, "gamma": 0.0319, "vega": 0.1547, "theta": -0.0602, "rho": 0.0736, "theo": 5.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "SXT261218P00120000", "bid": 2.95, "bid_size": 14.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.4144, "gamma": 0.0323, "vega": 0.1548, "theta": -0.061, "rho": -0.0506, "theo": 3.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "SXT261218C00125000", "bid": 2.4, "bid_size": 5.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3099, "open_interest": 2.0, "volume": 0.0, "delta": 0.4258, "gamma": 0.0321, "vega": 0.1559, "theta": -0.0609, "rho": 0.0541, "theo": 3.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T13:05:09", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "SXT261218P00125000", "bid": 5.8, "bid_size": 10.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.5773, "gamma": 0.0326, "vega": 0.1553, "theta": -0.0616, "rho": -0.0667, "theo": 6.5224, "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": 8.15000009536743}, {"option": "SXT261218C00130000", "bid": 0.55, "bid_size": 5.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.306, "open_interest": 1.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.0264, "vega": 0.1383, "theta": -0.0579, "rho": 0.038, "theo": 2.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-23T14:24:52", "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "SXT261218P00130000", "bid": 8.4, "bid_size": 10.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": -0.7069, "gamma": 0.027, "vega": 0.1364, "theta": -0.0584, "rho": -0.0761, "theo": 10.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SXT261218C00135000", "bid": 0.05, "bid_size": 5.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": 0.2148, "gamma": 0.0203, "vega": 0.1168, "theta": -0.0532, "rho": 0.0273, "theo": 1.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SXT261218P00135000", "bid": 13.3, "bid_size": 6.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.0208, "vega": 0.1136, "theta": -0.0535, "rho": -0.0798, "theo": 14.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "SXT261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 8.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.0155, "vega": 0.0977, "theta": -0.0484, "rho": 0.0204, "theo": 1.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SXT261218P00140000", "bid": 17.3, "bid_size": 10.0, "ask": 20.6, "ask_size": 10.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.016, "vega": 0.0937, "theta": -0.0485, "rho": -0.0801, "theo": 19.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "SXT261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 8.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.012, "vega": 0.0822, "theta": -0.044, "rho": 0.0157, "theo": 0.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SXT261218P00145000", "bid": 22.1, "bid_size": 5.0, "ask": 25.4, "ask_size": 6.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0125, "vega": 0.077, "theta": -0.0437, "rho": -0.077, "theo": 23.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "SXT261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0094, "vega": 0.0698, "theta": -0.0399, "rho": 0.0124, "theo": 0.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SXT261218P00150000", "bid": 27.0, "bid_size": 5.0, "ask": 30.3, "ask_size": 5.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.01, "vega": 0.0637, "theta": -0.0393, "rho": -0.0728, "theo": 28.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "SXT261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": 0.0803, "gamma": 0.0076, "vega": 0.0598, "theta": -0.0363, "rho": 0.0101, "theo": 0.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SXT261218P00155000", "bid": 31.9, "bid_size": 5.0, "ask": 35.3, "ask_size": 5.0, "iv": 0.4811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0081, "vega": 0.0532, "theta": -0.0356, "rho": -0.0701, "theo": 33.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "SXT261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0062, "vega": 0.0518, "theta": -0.0332, "rho": 0.0083, "theo": 0.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SXT261218P00160000", "bid": 36.9, "bid_size": 5.0, "ask": 40.2, "ask_size": 5.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0068, "vega": 0.0443, "theta": -0.0323, "rho": -0.0645, "theo": 38.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "SXT261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.6607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0052, "vega": 0.0452, "theta": -0.0304, "rho": 0.007, "theo": 0.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SXT261218P00165000", "bid": 41.9, "bid_size": 5.0, "ask": 45.2, "ask_size": 5.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0057, "vega": 0.0368, "theta": -0.0294, "rho": -0.0601, "theo": 43.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "SXT261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7036, "open_interest": 0.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0043, "vega": 0.0398, "theta": -0.0278, "rho": 0.0059, "theo": 0.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SXT261218P00170000", "bid": 46.9, "bid_size": 5.0, "ask": 50.3, "ask_size": 5.0, "iv": 0.621, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0049, "vega": 0.0309, "theta": -0.027, "rho": -0.0558, "theo": 48.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "SXT261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.748, "open_interest": 0.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0037, "vega": 0.0351, "theta": -0.0256, "rho": 0.005, "theo": 0.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SXT261218P00175000", "bid": 51.9, "bid_size": 5.0, "ask": 55.3, "ask_size": 5.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0042, "vega": 0.0247, "theta": -0.0246, "rho": -0.0469, "theo": 53.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "SXT261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.7863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0031, "vega": 0.0313, "theta": -0.0236, "rho": 0.0044, "theo": 0.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SXT261218P00180000", "bid": 56.9, "bid_size": 5.0, "ask": 60.3, "ask_size": 5.0, "iv": 0.7046, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0038, "vega": 0.0209, "theta": -0.0218, "rho": -0.0426, "theo": 58.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "SXT261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.8268, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0027, "vega": 0.028, "theta": -0.0219, "rho": 0.0038, "theo": 0.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SXT261218P00185000", "bid": 61.9, "bid_size": 5.0, "ask": 65.3, "ask_size": 5.0, "iv": 0.7441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0034, "vega": 0.0168, "theta": -0.0209, "rho": -0.0385, "theo": 63.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3000011444092}, {"option": "SXT261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.8657, "open_interest": 0.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0024, "vega": 0.0252, "theta": -0.0203, "rho": 0.0034, "theo": 0.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SXT261218P00190000", "bid": 66.9, "bid_size": 5.0, "ask": 70.3, "ask_size": 5.0, "iv": 0.7822, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0029, "vega": 0.013, "theta": -0.0186, "rho": -0.0295, "theo": 68.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3000030517578}, {"option": "SXT270115C00060000", "bid": 60.2, "bid_size": 5.0, "ask": 63.6, "ask_size": 5.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.001, "vega": 0.0223, "theta": -0.0068, "rho": 0.105, "theo": 62.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1499996185303}, {"option": "SXT270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.092, "open_interest": 3.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0009, "vega": 0.0222, "theta": -0.0138, "rho": -0.0042, "theo": 0.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-06-16T14:33:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SXT270115C00065000", "bid": 55.2, "bid_size": 1.0, "ask": 58.8, "ask_size": 5.0, "iv": 0.6116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0012, "vega": 0.0262, "theta": -0.0085, "rho": 0.1159, "theo": 57.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "SXT270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.9859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0012, "vega": 0.0262, "theta": -0.015, "rho": -0.0051, "theo": 0.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SXT270115C00070000", "bid": 50.3, "bid_size": 5.0, "ask": 53.8, "ask_size": 5.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0016, "vega": 0.0311, "theta": -0.0103, "rho": 0.1255, "theo": 52.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "SXT270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 5.0, "iv": 0.8678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0016, "vega": 0.0311, "theta": -0.0163, "rho": -0.0062, "theo": 0.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SXT270115C00075000", "bid": 45.3, "bid_size": 5.0, "ask": 48.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.002, "vega": 0.037, "theta": -0.0124, "rho": 0.1341, "theo": 47.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "SXT270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.7953, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.002, "vega": 0.037, "theta": -0.0178, "rho": -0.0076, "theo": 0.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SXT270115C00080000", "bid": 40.4, "bid_size": 5.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0027, "vega": 0.0444, "theta": -0.0147, "rho": 0.1419, "theo": 42.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "SXT270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0027, "vega": 0.0445, "theta": -0.0196, "rho": -0.0093, "theo": 0.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SXT270115C00085000", "bid": 35.5, "bid_size": 5.0, "ask": 38.8, "ask_size": 5.0, "iv": 0.3459, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0035, "vega": 0.0536, "theta": -0.0173, "rho": 0.1489, "theo": 37.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "SXT270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.5415, "open_interest": 2.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0035, "vega": 0.0536, "theta": -0.0216, "rho": -0.0117, "theo": 0.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T13:10:26", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SXT270115C00090000", "bid": 30.7, "bid_size": 5.0, "ask": 33.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0047, "vega": 0.0652, "theta": -0.0202, "rho": 0.155, "theo": 32.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-07-10T09:41:57", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "SXT270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.5699, "open_interest": 1.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0047, "vega": 0.0653, "theta": -0.024, "rho": -0.0148, "theo": 0.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SXT270115C00095000", "bid": 25.9, "bid_size": 7.0, "ask": 28.7, "ask_size": 5.0, "iv": 0.2882, "open_interest": 1.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0063, "vega": 0.0798, "theta": -0.0234, "rho": 0.1597, "theo": 28.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.42, "last_trade_time": "2026-06-01T13:10:01", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "SXT270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.4948, "open_interest": 2.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0064, "vega": 0.0802, "theta": -0.0267, "rho": -0.0192, "theo": 0.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SXT270115C00100000", "bid": 22.0, "bid_size": 32.0, "ask": 23.9, "ask_size": 13.0, "iv": 0.3542, "open_interest": 850.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0087, "vega": 0.0985, "theta": -0.0272, "rho": 0.1624, "theo": 23.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.6, "last_trade_time": "2026-11-02T11:26:21", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "SXT270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.4455, "open_interest": 1.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0087, "vega": 0.099, "theta": -0.0299, "rho": -0.0253, "theo": 1.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T09:30:17", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SXT270115C00105000", "bid": 16.8, "bid_size": 10.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.3044, "open_interest": 1.0, "volume": 0.0, "delta": 0.848, "gamma": 0.0119, "vega": 0.1219, "theta": -0.0313, "rho": 0.1619, "theo": 18.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.75, "last_trade_time": "2026-06-30T12:03:34", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "SXT270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.3843, "open_interest": 3.0, "volume": 2.0, "delta": -0.15, "gamma": 0.012, "vega": 0.1227, "theta": -0.0336, "rho": -0.034, "theo": 1.6051, "change": -0.675, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T09:30:16", "percent_change": -38.0282, "prev_day_close": 1.77500000037253}, {"option": "SXT270115C00110000", "bid": 13.2, "bid_size": 25.0, "ask": 15.5, "ask_size": 13.0, "iv": 0.324, "open_interest": 1.0, "volume": 0.0, "delta": 0.7891, "gamma": 0.0162, "vega": 0.1501, "theta": -0.0358, "rho": 0.1564, "theo": 14.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-10-16T12:04:34", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "SXT270115P00110000", "bid": 0.6, "bid_size": 36.0, "ask": 4.4, "ask_size": 31.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.2096, "gamma": 0.0164, "vega": 0.1508, "theta": -0.0377, "rho": -0.0463, "theo": 2.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "SXT270115C00115000", "bid": 9.3, "bid_size": 6.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.703, "gamma": 0.0213, "vega": 0.18, "theta": -0.0402, "rho": 0.1438, "theo": 10.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "SXT270115P00115000", "bid": 1.95, "bid_size": 13.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.3222, "open_interest": 1.0, "volume": 0.0, "delta": -0.2978, "gamma": 0.0216, "vega": 0.1807, "theta": -0.0417, "rho": -0.0642, "theo": 3.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-21T09:30:12", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SXT270115C00120000", "bid": 6.2, "bid_size": 12.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.3072, "open_interest": 3.0, "volume": 0.0, "delta": 0.5871, "gamma": 0.0253, "vega": 0.2025, "theta": -0.0434, "rho": 0.123, "theo": 7.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-06-15T11:40:38", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SXT270115P00120000", "bid": 3.8, "bid_size": 10.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": -0.4158, "gamma": 0.0259, "vega": 0.2028, "theta": -0.0446, "rho": -0.086, "theo": 4.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SXT270115C00125000", "bid": 3.4, "bid_size": 16.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.2924, "open_interest": 2.0, "volume": 0.0, "delta": 0.4585, "gamma": 0.026, "vega": 0.2066, "theta": -0.0443, "rho": 0.0975, "theo": 4.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-10-16T15:40:55", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "SXT270115P00125000", "bid": 6.2, "bid_size": 10.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.5477, "gamma": 0.0268, "vega": 0.2056, "theta": -0.0453, "rho": -0.1073, "theo": 7.5208, "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": 9.0}, {"option": "SXT270115C00130000", "bid": 1.65, "bid_size": 13.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.2908, "open_interest": 133.0, "volume": 0.0, "delta": 0.345, "gamma": 0.0234, "vega": 0.1923, "theta": -0.0427, "rho": 0.0738, "theo": 3.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-09-30T11:32:19", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SXT270115P00130000", "bid": 10.3, "bid_size": 3.0, "ask": 12.2, "ask_size": 6.0, "iv": 0.3144, "open_interest": 5.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0243, "vega": 0.189, "theta": -0.0435, "rho": -0.1213, "theo": 10.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-18T10:49:46", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "SXT270115C00135000", "bid": 0.75, "bid_size": 17.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.3129, "open_interest": 9.0, "volume": 0.0, "delta": 0.2595, "gamma": 0.0194, "vega": 0.1696, "theta": -0.0397, "rho": 0.0556, "theo": 2.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-08-25T09:43:08", "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "SXT270115P00135000", "bid": 13.6, "bid_size": 10.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0204, "vega": 0.1633, "theta": -0.0403, "rho": -0.126, "theo": 15.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "SXT270115C00140000", "bid": 0.3, "bid_size": 10.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": 0.1987, "gamma": 0.0157, "vega": 0.1463, "theta": -0.0362, "rho": 0.0425, "theo": 1.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SXT270115P00140000", "bid": 17.8, "bid_size": 6.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.0167, "vega": 0.1371, "theta": -0.0366, "rho": -0.1236, "theo": 19.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7000007629395}, {"option": "SXT270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.3404, "open_interest": 4.0, "volume": 0.0, "delta": 0.155, "gamma": 0.0126, "vega": 0.1253, "theta": -0.0328, "rho": 0.0331, "theo": 1.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-09-15T10:28:12", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SXT270115P00145000", "bid": 22.4, "bid_size": 10.0, "ask": 25.7, "ask_size": 10.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.0137, "vega": 0.1131, "theta": -0.0329, "rho": -0.1187, "theo": 24.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "SXT270115C00150000", "bid": 0.2, "bid_size": 4.0, "ask": 2.95, "ask_size": 9.0, "iv": 0.4206, "open_interest": 3.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0102, "vega": 0.1075, "theta": -0.0296, "rho": 0.0263, "theo": 1.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-28T12:56:26", "percent_change": 0.0, "prev_day_close": 0.799999989569187}, {"option": "SXT270115P00150000", "bid": 27.2, "bid_size": 9.0, "ask": 30.1, "ask_size": 9.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0113, "vega": 0.0923, "theta": -0.0295, "rho": -0.112, "theo": 28.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "SXT270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0999, "gamma": 0.0084, "vega": 0.0925, "theta": -0.0268, "rho": 0.0213, "theo": 0.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SXT270115P00155000", "bid": 32.6, "bid_size": 5.0, "ask": 35.2, "ask_size": 5.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0094, "vega": 0.0748, "theta": -0.0262, "rho": -0.1033, "theo": 33.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3000011444092}, {"option": "SXT270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.0821, "gamma": 0.0069, "vega": 0.08, "theta": -0.0242, "rho": 0.0174, "theo": 0.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SXT270115P00160000", "bid": 36.9, "bid_size": 5.0, "ask": 40.3, "ask_size": 5.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0079, "vega": 0.06, "theta": -0.0238, "rho": -0.088, "theo": 38.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "SXT270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.4302, "open_interest": 7.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.0057, "vega": 0.0697, "theta": -0.0219, "rho": 0.0145, "theo": 0.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-20T14:52:18", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SXT270115P00165000", "bid": 41.9, "bid_size": 5.0, "ask": 45.3, "ask_size": 6.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0068, "vega": 0.0478, "theta": -0.0214, "rho": -0.0821, "theo": 43.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "SXT270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.5334, "open_interest": 1.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0048, "vega": 0.0609, "theta": -0.0199, "rho": 0.0122, "theo": 0.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-05T09:30:04", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SXT270115P00170000", "bid": 46.9, "bid_size": 5.0, "ask": 50.1, "ask_size": 5.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0057, "vega": 0.0358, "theta": -0.0182, "rho": -0.0572, "theo": 48.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "SXT270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.5672, "open_interest": 3.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0041, "vega": 0.0537, "theta": -0.0181, "rho": 0.0103, "theo": 0.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-05T09:30:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SXT270115P00175000", "bid": 51.9, "bid_size": 5.0, "ask": 55.3, "ask_size": 5.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0051, "vega": 0.0254, "theta": -0.0171, "rho": -0.0495, "theo": 53.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "SXT270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.556, "open_interest": 3.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0035, "vega": 0.0474, "theta": -0.0166, "rho": 0.0088, "theo": 0.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-05T09:30:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SXT270115P00180000", "bid": 57.1, "bid_size": 5.0, "ask": 60.3, "ask_size": 5.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0045, "vega": 0.0202, "theta": -0.0152, "rho": -0.0374, "theo": 58.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "SXT270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.6307, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.003, "vega": 0.0422, "theta": -0.0151, "rho": 0.0076, "theo": 0.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SXT270115P00185000", "bid": 61.9, "bid_size": 5.0, "ask": 65.3, "ask_size": 5.0, "iv": 0.6028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0038, "vega": 0.0119, "theta": -0.01, "rho": -0.0029, "theo": 63.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3000011444092}, {"option": "SXT270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.6605, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0026, "vega": 0.0376, "theta": -0.0139, "rho": 0.0066, "theo": 0.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SXT270115P00190000", "bid": 66.9, "bid_size": 5.0, "ask": 70.3, "ask_size": 5.0, "iv": 0.6334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0022, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 68.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3000030517578}, {"option": "SXT270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.6892, "open_interest": 0.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0023, "vega": 0.0337, "theta": -0.0127, "rho": 0.0058, "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": 1.07500004768372}, {"option": "SXT270115P00195000", "bid": 71.9, "bid_size": 5.0, "ask": 75.3, "ask_size": 5.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0009, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 73.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.3000030517578}, {"option": "SXT270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.002, "vega": 0.0303, "theta": -0.0117, "rho": 0.0051, "theo": 0.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SXT270115P00200000", "bid": 76.9, "bid_size": 5.0, "ask": 80.3, "ask_size": 5.0, "iv": 0.6916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 78.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3000030517578}, {"option": "SXT270416C00075000", "bid": 46.2, "bid_size": 6.0, "ask": 49.7, "ask_size": 5.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0021, "vega": 0.0624, "theta": -0.0017, "rho": 0.3002, "theo": 48.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "SXT270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 44.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0021, "vega": 0.0629, "theta": -0.0087, "rho": -0.0194, "theo": 0.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SXT270416C00080000", "bid": 41.5, "bid_size": 7.0, "ask": 44.7, "ask_size": 10.0, "iv": 0.3531, "open_interest": 1.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0029, "vega": 0.0802, "theta": -0.0043, "rho": 0.314, "theo": 43.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.29, "last_trade_time": "2026-10-13T14:30:33", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "SXT270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 35.0, "iv": 0.4616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0029, "vega": 0.081, "theta": -0.0107, "rho": -0.0263, "theo": 0.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "SXT270416C00085000", "bid": 36.9, "bid_size": 10.0, "ask": 40.2, "ask_size": 6.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0038, "vega": 0.1021, "theta": -0.0073, "rho": 0.3252, "theo": 38.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "SXT270416P00085000", "bid": 0.05, "bid_size": 17.0, "ask": 2.3, "ask_size": 35.0, "iv": 0.4256, "open_interest": 1.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0039, "vega": 0.1029, "theta": -0.013, "rho": -0.0356, "theo": 1.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T09:30:10", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "SXT270416C00090000", "bid": 32.2, "bid_size": 10.0, "ask": 35.2, "ask_size": 10.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.005, "vega": 0.1284, "theta": -0.0106, "rho": 0.3328, "theo": 34.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "SXT270416P00090000", "bid": 0.05, "bid_size": 43.0, "ask": 2.75, "ask_size": 31.0, "iv": 0.3919, "open_interest": 2.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0052, "vega": 0.1295, "theta": -0.0157, "rho": -0.0479, "theo": 1.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-08T09:30:10", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "SXT270416C00095000", "bid": 27.9, "bid_size": 8.0, "ask": 31.0, "ask_size": 9.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0065, "vega": 0.1589, "theta": -0.0143, "rho": 0.336, "theo": 30.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "SXT270416P00095000", "bid": 0.25, "bid_size": 15.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.3785, "open_interest": 6.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0067, "vega": 0.1604, "theta": -0.0187, "rho": -0.0639, "theo": 1.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T09:30:04", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "SXT270416C00100000", "bid": 24.2, "bid_size": 10.0, "ask": 26.8, "ask_size": 11.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0083, "vega": 0.1926, "theta": -0.0181, "rho": 0.3338, "theo": 25.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "SXT270416P00100000", "bid": 1.0, "bid_size": 38.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.356, "open_interest": 8.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0085, "vega": 0.1946, "theta": -0.022, "rho": -0.0842, "theo": 2.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-10-14T14:22:45", "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "SXT270416C00105000", "bid": 21.4, "bid_size": 3.0, "ask": 22.7, "ask_size": 11.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": 0.7947, "gamma": 0.0101, "vega": 0.2276, "theta": -0.0219, "rho": 0.3253, "theo": 21.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "SXT270416P00105000", "bid": 1.95, "bid_size": 25.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.2083, "gamma": 0.0104, "vega": 0.2296, "theta": -0.0252, "rho": -0.1088, "theo": 3.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "SXT270416C00110000", "bid": 16.6, "bid_size": 13.0, "ask": 19.5, "ask_size": 13.0, "iv": 0.3304, "open_interest": 1.0, "volume": 0.0, "delta": 0.737, "gamma": 0.0119, "vega": 0.2608, "theta": -0.0254, "rho": 0.3105, "theo": 18.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-10-16T12:04:34", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "SXT270416P00110000", "bid": 3.5, "bid_size": 17.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0123, "vega": 0.2628, "theta": -0.0282, "rho": -0.1379, "theo": 4.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SXT270416C00115000", "bid": 13.4, "bid_size": 14.0, "ask": 16.5, "ask_size": 13.0, "iv": 0.3297, "open_interest": 2.0, "volume": 0.0, "delta": 0.6707, "gamma": 0.0135, "vega": 0.2889, "theta": -0.0283, "rho": 0.2894, "theo": 15.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.18, "last_trade_time": "2026-10-30T11:13:33", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SXT270416P00115000", "bid": 5.1, "bid_size": 17.0, "ask": 8.5, "ask_size": 29.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.3366, "gamma": 0.014, "vega": 0.2905, "theta": -0.0306, "rho": -0.1697, "theo": 6.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SXT270416C00120000", "bid": 10.7, "bid_size": 11.0, "ask": 13.7, "ask_size": 11.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": 0.5984, "gamma": 0.0147, "vega": 0.3085, "theta": -0.0303, "rho": 0.2634, "theo": 12.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SXT270416P00120000", "bid": 7.6, "bid_size": 14.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.4114, "gamma": 0.0153, "vega": 0.3091, "theta": -0.032, "rho": -0.2026, "theo": 8.7053, "change": 0.0, "open": 0.0, "high": 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": "SXT270416C00125000", "bid": 8.1, "bid_size": 29.0, "ask": 11.2, "ask_size": 20.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": 0.5238, "gamma": 0.0153, "vega": 0.3176, "theta": -0.0313, "rho": 0.2344, "theo": 9.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SXT270416P00125000", "bid": 10.0, "bid_size": 10.0, "ask": 13.0, "ask_size": 20.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.4896, "gamma": 0.016, "vega": 0.3162, "theta": -0.0325, "rho": -0.2344, "theo": 11.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SXT270416C00130000", "bid": 5.8, "bid_size": 18.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.3121, "open_interest": 2.0, "volume": 0.0, "delta": 0.4511, "gamma": 0.0153, "vega": 0.316, "theta": -0.0313, "rho": 0.2045, "theo": 7.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-10-30T11:13:33", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "SXT270416P00130000", "bid": 13.0, "bid_size": 12.0, "ask": 16.0, "ask_size": 21.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": -0.5665, "gamma": 0.016, "vega": 0.3114, "theta": -0.0319, "rho": -0.2604, "theo": 14.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "SXT270416C00135000", "bid": 4.0, "bid_size": 21.0, "ask": 7.2, "ask_size": 22.0, "iv": 0.3064, "open_interest": 5.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.0147, "vega": 0.3048, "theta": -0.0303, "rho": 0.1751, "theo": 6.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.51, "last_trade_time": "2026-10-29T10:05:02", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "SXT270416P00135000", "bid": 16.4, "bid_size": 15.0, "ask": 19.0, "ask_size": 13.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.6391, "gamma": 0.0157, "vega": 0.2959, "theta": -0.0305, "rho": -0.2783, "theo": 17.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "SXT270416C00140000", "bid": 2.85, "bid_size": 22.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.3148, "open_interest": 3.0, "volume": 0.0, "delta": 0.3203, "gamma": 0.0138, "vega": 0.2862, "theta": -0.0286, "rho": 0.1478, "theo": 4.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-28T12:56:26", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SXT270416P00140000", "bid": 20.2, "bid_size": 10.0, "ask": 22.7, "ask_size": 22.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": -0.7059, "gamma": 0.0149, "vega": 0.2715, "theta": -0.0286, "rho": -0.2865, "theo": 21.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "SXT270416C00145000", "bid": 1.8, "bid_size": 20.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.3104, "open_interest": 1.0, "volume": 0.0, "delta": 0.2659, "gamma": 0.0125, "vega": 0.263, "theta": -0.0264, "rho": 0.1235, "theo": 3.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-25T10:03:20", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SXT270416P00145000", "bid": 24.0, "bid_size": 12.0, "ask": 26.5, "ask_size": 9.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.014, "vega": 0.2411, "theta": -0.0264, "rho": -0.2815, "theo": 25.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "SXT270416C00150000", "bid": 1.1, "bid_size": 12.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.0112, "vega": 0.2376, "theta": -0.024, "rho": 0.1025, "theo": 2.9487, "change": 0.0, "open": 0.0, "high": 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": "SXT270416P00150000", "bid": 28.0, "bid_size": 11.0, "ask": 31.5, "ask_size": 27.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.013, "vega": 0.2046, "theta": -0.0241, "rho": -0.2627, "theo": 29.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "SXT270416C00155000", "bid": 0.65, "bid_size": 18.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.1805, "gamma": 0.0098, "vega": 0.2117, "theta": -0.0216, "rho": 0.0846, "theo": 2.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "SXT270416P00155000", "bid": 32.7, "bid_size": 10.0, "ask": 36.0, "ask_size": 9.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.012, "vega": 0.1669, "theta": -0.022, "rho": -0.2306, "theo": 34.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "SXT270416C00160000", "bid": 0.2, "bid_size": 16.0, "ask": 3.6, "ask_size": 37.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.1481, "gamma": 0.0086, "vega": 0.1865, "theta": -0.0192, "rho": 0.0696, "theo": 1.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "SXT270416P00160000", "bid": 37.1, "bid_size": 10.0, "ask": 40.2, "ask_size": 10.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0112, "vega": 0.1288, "theta": -0.0193, "rho": -0.1838, "theo": 38.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "SXT270416C00165000", "bid": 0.05, "bid_size": 39.0, "ask": 3.0, "ask_size": 41.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0074, "vega": 0.1628, "theta": -0.0168, "rho": 0.0569, "theo": 1.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "SXT270416P00165000", "bid": 41.9, "bid_size": 5.0, "ask": 45.4, "ask_size": 6.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0106, "vega": 0.0878, "theta": -0.017, "rho": -0.131, "theo": 43.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4000015258789}, {"option": "SXT270416C00170000", "bid": 0.05, "bid_size": 30.0, "ask": 2.6, "ask_size": 39.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.0063, "vega": 0.1416, "theta": -0.0148, "rho": 0.0469, "theo": 1.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SXT270416P00170000", "bid": 46.9, "bid_size": 5.0, "ask": 50.2, "ask_size": 5.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0086, "vega": 0.0422, "theta": -0.0202, "rho": -0.0668, "theo": 48.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "SXT270416C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.0054, "vega": 0.1226, "theta": -0.0129, "rho": 0.0385, "theo": 0.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SXT270416P00175000", "bid": 51.9, "bid_size": 5.0, "ask": 55.3, "ask_size": 6.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0039, "vega": 0.0027, "theta": -0.0179, "rho": 0.0, "theo": 53.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "SXT270416C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 24.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0046, "vega": 0.106, "theta": -0.0112, "rho": 0.0317, "theo": 0.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SXT270416P00180000", "bid": 56.9, "bid_size": 5.0, "ask": 60.2, "ask_size": 5.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0006, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 58.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "SXT270416C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0039, "vega": 0.0914, "theta": -0.0098, "rho": 0.0262, "theo": 0.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SXT270416P00185000", "bid": 61.9, "bid_size": 5.0, "ask": 65.2, "ask_size": 5.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 63.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3000011444092}, {"option": "SXT270416C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0033, "vega": 0.0789, "theta": -0.0085, "rho": 0.0217, "theo": 0.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SXT270416P00190000", "bid": 66.9, "bid_size": 5.0, "ask": 70.3, "ask_size": 5.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 68.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3000030517578}, {"option": "SXT270416C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 43.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0028, "vega": 0.0679, "theta": -0.0073, "rho": 0.018, "theo": 0.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SXT270416P00195000", "bid": 71.9, "bid_size": 5.0, "ask": 75.3, "ask_size": 5.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 73.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.3000030517578}, {"option": "SXT270416C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 39.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0024, "vega": 0.0588, "theta": -0.0064, "rho": 0.015, "theo": 0.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SXT270416P00200000", "bid": 76.9, "bid_size": 5.0, "ask": 80.2, "ask_size": 5.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 78.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3000030517578}], "symbol": "SXT", "security_type": "stock", "exchange_id": 3, "current_price": 121.68, "price_change": 2.49, "price_change_percent": 2.0891, "bid": 37.74, "ask": 150.0, "bid_size": 100, "ask_size": 100, "open": 120.99, "high": 122.63, "low": 119.7, "close": 121.68, "prev_day_close": 119.19, "volume": 293862, "iv30": 31.469, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415189706, "last_trade_time": "2026-11-09T15:59:55", "tick": "down"}, "symbol": "SXT"}