{"timestamp": "2026-11-09 23:36:02", "data": {"options": [{"option": "SYK261120C00170000", "bid": 155.4, "bid_size": 3.0, "ask": 157.7, "ask_size": 3.0, "iv": 1.7259, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0604, "theo": 156.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.599998474121}, {"option": "SYK261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK261120C00175000", "bid": 150.3, "bid_size": 2.0, "ask": 153.0, "ask_size": 3.0, "iv": 1.711, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0622, "theo": 151.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.5}, {"option": "SYK261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK261120C00180000", "bid": 145.0, "bid_size": 3.0, "ask": 147.9, "ask_size": 2.0, "iv": 1.5066, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.064, "theo": 146.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.550003051758}, {"option": "SYK261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK261120C00185000", "bid": 140.4, "bid_size": 3.0, "ask": 142.9, "ask_size": 3.0, "iv": 1.565, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0657, "theo": 141.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.550003051758}, {"option": "SYK261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8128, "open_interest": 4.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T11:10:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK261120C00190000", "bid": 135.0, "bid_size": 2.0, "ask": 137.9, "ask_size": 3.0, "iv": 1.3696, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0675, "theo": 136.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.75}, {"option": "SYK261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7382, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-06T09:45:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK261120C00195000", "bid": 130.2, "bid_size": 3.0, "ask": 133.0, "ask_size": 3.0, "iv": 1.4004, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0693, "theo": 131.2331, "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": 128.600002288818}, {"option": "SYK261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "SYK261120C00200000", "bid": 124.9, "bid_size": 3.0, "ask": 128.0, "ask_size": 3.0, "iv": 1.2398, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.071, "theo": 126.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.549999237061}, {"option": "SYK261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5944, "open_interest": 5.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T09:42:36", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SYK261120C00210000", "bid": 115.6, "bid_size": 11.0, "ask": 118.0, "ask_size": 11.0, "iv": 1.2951, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0746, "theo": 116.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.700000762939}, {"option": "SYK261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.4568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0023, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 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": "SYK261120C00220000", "bid": 105.6, "bid_size": 11.0, "ask": 108.0, "ask_size": 11.0, "iv": 1.1693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0781, "theo": 106.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.599998474121}, {"option": "SYK261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 1.1585, "open_interest": 814.0, "volume": 5.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0038, "rho": -0.0001, "theo": 0.0081, "change": -0.5, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:48:43", "percent_change": -62.5, "prev_day_close": 0.800000011920929}, {"option": "SYK261120C00230000", "bid": 95.5, "bid_size": 11.0, "ask": 98.1, "ask_size": 11.0, "iv": 1.0488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.0816, "theo": 96.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.8499984741211}, {"option": "SYK261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1977, "open_interest": 43.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0062, "rho": -0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T11:37:58", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SYK261120C00240000", "bid": 85.5, "bid_size": 11.0, "ask": 88.0, "ask_size": 11.0, "iv": 0.9168, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0004, "rho": 0.085, "theo": 86.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "SYK261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.0798, "open_interest": 156.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0104, "rho": -0.0003, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:30:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SYK261120C00250000", "bid": 75.7, "bid_size": 13.0, "ask": 77.6, "ask_size": 11.0, "iv": 0.7727, "open_interest": 2.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0004, "vega": 0.0076, "theta": -0.0083, "rho": 0.0883, "theo": 76.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.6, "last_trade_time": "2026-10-22T11:40:36", "percent_change": 0.0, "prev_day_close": 73.7999992370606}, {"option": "SYK261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 4.0, "iv": 0.7879, "open_interest": 431.0, "volume": 20.0, "delta": -0.0046, "gamma": 0.0004, "vega": 0.0077, "theta": -0.0172, "rho": -0.0005, "theo": 0.0471, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:14:01", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "SYK261120C00260000", "bid": 65.7, "bid_size": 13.0, "ask": 68.1, "ask_size": 11.0, "iv": 0.739, "open_interest": 1.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0007, "vega": 0.0132, "theta": -0.0208, "rho": 0.0914, "theo": 66.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-10-20T13:09:01", "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "SYK261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 15.0, "iv": 0.7468, "open_interest": 219.0, "volume": 1.0, "delta": -0.0084, "gamma": 0.0007, "vega": 0.0133, "theta": -0.0286, "rho": -0.0009, "theo": 0.087, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:52:24", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "SYK261120C00270000", "bid": 55.6, "bid_size": 11.0, "ask": 58.2, "ask_size": 11.0, "iv": 0.6319, "open_interest": 28.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0013, "vega": 0.0228, "theta": -0.0405, "rho": 0.0941, "theo": 56.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.4, "last_trade_time": "2026-11-05T10:33:40", "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "SYK261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 12.0, "iv": 0.5961, "open_interest": 221.0, "volume": 13.0, "delta": -0.0159, "gamma": 0.0014, "vega": 0.0229, "theta": -0.0473, "rho": -0.0017, "theo": 0.1638, "change": 0.005, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T11:14:27", "percent_change": 4.0, "prev_day_close": 0.125000001862645}, {"option": "SYK261120C00280000", "bid": 45.9, "bid_size": 11.0, "ask": 48.2, "ask_size": 11.0, "iv": 0.5546, "open_interest": 43.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0025, "vega": 0.0391, "theta": -0.0718, "rho": 0.096, "theo": 46.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.08, "last_trade_time": "2026-11-06T11:46:05", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "SYK261120P00280000", "bid": 0.05, "bid_size": 2.0, "ask": 0.5, "ask_size": 24.0, "iv": 0.4671, "open_interest": 305.0, "volume": 3.0, "delta": -0.0301, "gamma": 0.0025, "vega": 0.0393, "theta": -0.0775, "rho": -0.0033, "theo": 0.3144, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:52:10", "percent_change": 9.09091, "prev_day_close": 0.275000005960464}, {"option": "SYK261120C00290000", "bid": 36.0, "bid_size": 12.0, "ask": 38.5, "ask_size": 21.0, "iv": 0.4762, "open_interest": 224.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0046, "vega": 0.066, "theta": -0.1197, "rho": 0.0963, "theo": 36.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.42, "last_trade_time": "2026-11-06T09:30:12", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "SYK261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.5214, "open_interest": 760.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0046, "vega": 0.0661, "theta": -0.1247, "rho": -0.0062, "theo": 0.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T12:12:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SYK261120C00300000", "bid": 26.6, "bid_size": 12.0, "ask": 29.0, "ask_size": 20.0, "iv": 0.4208, "open_interest": 418.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0081, "vega": 0.1073, "theta": -0.1883, "rho": 0.0936, "theo": 27.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "SYK261120P00300000", "bid": 0.45, "bid_size": 13.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.3655, "open_interest": 198.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0082, "vega": 0.1076, "theta": -0.1929, "rho": -0.0116, "theo": 1.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T12:47:29", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "SYK261120C00310000", "bid": 18.0, "bid_size": 13.0, "ask": 20.3, "ask_size": 24.0, "iv": 0.3884, "open_interest": 2846.0, "volume": 90.0, "delta": 0.7954, "gamma": 0.0134, "vega": 0.1617, "theta": -0.2719, "rho": 0.0856, "theo": 18.9087, "change": 2.7, "open": 20.29, "high": 20.29, "low": 19.79, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T13:22:03", "percent_change": 15.6069, "prev_day_close": 17.3000001907349}, {"option": "SYK261120P00310000", "bid": 1.45, "bid_size": 24.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.3391, "open_interest": 318.0, "volume": 3.0, "delta": -0.2068, "gamma": 0.0135, "vega": 0.1626, "theta": -0.2764, "rho": -0.0212, "theo": 2.5118, "change": -0.925, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T12:42:57", "percent_change": -28.6822, "prev_day_close": 3.22499990463257}, {"option": "SYK261120C00320000", "bid": 10.7, "bid_size": 12.0, "ask": 13.3, "ask_size": 36.0, "iv": 0.3753, "open_interest": 1205.0, "volume": 11.0, "delta": 0.6401, "gamma": 0.0189, "vega": 0.2122, "theta": -0.3406, "rho": 0.0702, "theo": 11.4253, "change": 0.15, "open": 11.73, "high": 11.73, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T10:35:01", "percent_change": 1.38249, "prev_day_close": 10.8499999046326}, {"option": "SYK261120P00320000", "bid": 3.1, "bid_size": 32.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.3085, "open_interest": 450.0, "volume": 24.0, "delta": -0.364, "gamma": 0.0191, "vega": 0.2126, "theta": -0.3451, "rho": -0.0351, "theo": 5.0387, "change": -1.9, "open": 5.15, "high": 5.31, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T12:48:25", "percent_change": -28.7879, "prev_day_close": 6.59999990463257}, {"option": "SYK261120C00330000", "bid": 5.0, "bid_size": 26.0, "ask": 8.0, "ask_size": 20.0, "iv": 0.3589, "open_interest": 1258.0, "volume": 5.0, "delta": 0.4379, "gamma": 0.0208, "vega": 0.2233, "theta": -0.344, "rho": 0.0486, "theo": 5.9145, "change": -0.15, "open": 6.6, "high": 6.6, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:58:09", "percent_change": -2.43902, "prev_day_close": 6.14999985694885}, {"option": "SYK261120P00330000", "bid": 8.0, "bid_size": 15.0, "ask": 10.1, "ask_size": 11.0, "iv": 0.3096, "open_interest": 295.0, "volume": 5.0, "delta": -0.5689, "gamma": 0.0211, "vega": 0.2222, "theta": -0.3481, "rho": -0.0502, "theo": 9.5626, "change": -2.95, "open": 9.66, "high": 9.7, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T13:34:17", "percent_change": -24.8945, "prev_day_close": 11.8499999046326}, {"option": "SYK261120C00340000", "bid": 2.25, "bid_size": 32.0, "ask": 3.3, "ask_size": 17.0, "iv": 0.3353, "open_interest": 647.0, "volume": 43.0, "delta": 0.2492, "gamma": 0.0169, "vega": 0.1805, "theta": -0.2703, "rho": 0.0278, "theo": 2.6673, "change": -0.25, "open": 3.2, "high": 3.22, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:25:55", "percent_change": -8.33333, "prev_day_close": 3.0}, {"option": "SYK261120P00340000", "bid": 14.4, "bid_size": 15.0, "ask": 17.3, "ask_size": 12.0, "iv": 0.298, "open_interest": 11.0, "volume": 0.0, "delta": -0.7609, "gamma": 0.0173, "vega": 0.1751, "theta": -0.2747, "rho": -0.0575, "theo": 16.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-06T09:49:05", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "SYK261120C00350000", "bid": 0.9, "bid_size": 11.0, "ask": 1.9, "ask_size": 32.0, "iv": 0.3595, "open_interest": 2390.0, "volume": 48.0, "delta": 0.1245, "gamma": 0.0107, "vega": 0.1176, "theta": -0.1741, "rho": 0.0139, "theo": 1.1287, "change": -0.025, "open": 1.15, "high": 1.3, "low": 1.15, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:55:08", "percent_change": -1.88679, "prev_day_close": 1.32499998807907}, {"option": "SYK261120P00350000", "bid": 22.9, "bid_size": 12.0, "ask": 25.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0112, "vega": 0.1073, "theta": -0.1812, "rho": -0.0522, "theo": 24.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-05T10:30:56", "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "SYK261120C00360000", "bid": 0.25, "bid_size": 11.0, "ask": 0.6, "ask_size": 16.0, "iv": 0.3428, "open_interest": 288.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0059, "vega": 0.0683, "theta": -0.1012, "rho": 0.0066, "theo": 0.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-06T13:40:11", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SYK261120P00360000", "bid": 32.4, "bid_size": 11.0, "ask": 35.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0066, "vega": 0.0504, "theta": -0.1069, "rho": -0.0316, "theo": 34.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8000011444092}, {"option": "SYK261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.4997, "open_interest": 10.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0031, "vega": 0.0382, "theta": -0.0571, "rho": 0.0032, "theo": 0.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T11:12:09", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SYK261120P00370000", "bid": 42.2, "bid_size": 3.0, "ask": 44.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.991, "gamma": 0.003, "vega": 0.0144, "theta": -0.058, "rho": -0.0129, "theo": 44.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-11-05T10:32:26", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "SYK261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5907, "open_interest": 88.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0016, "vega": 0.0214, "theta": -0.0324, "rho": 0.0016, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T09:56:45", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SYK261120P00380000", "bid": 52.2, "bid_size": 3.0, "ask": 54.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0003, "vega": 0.0, "theta": -0.0498, "rho": 0.0, "theo": 54.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.9, "last_trade_time": "2026-11-04T09:30:42", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "SYK261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6624, "open_interest": 1.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0009, "vega": 0.0123, "theta": -0.0189, "rho": 0.0008, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T15:49:54", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "SYK261120P00390000", "bid": 62.2, "bid_size": 3.0, "ask": 65.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0498, "rho": 0.0, "theo": 64.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.1, "last_trade_time": "2026-11-05T10:33:40", "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "SYK261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.5003, "open_interest": 3.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0005, "vega": 0.0072, "theta": -0.0113, "rho": 0.0004, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T13:34:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SYK261120P00400000", "bid": 72.2, "bid_size": 3.0, "ask": 74.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0498, "rho": 0.0, "theo": 74.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "SYK261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8015, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0003, "vega": 0.0044, "theta": -0.007, "rho": 0.0003, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK261120P00410000", "bid": 82.2, "bid_size": 3.0, "ask": 84.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0498, "rho": 0.0, "theo": 84.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6499977111816}, {"option": "SYK261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8666, "open_interest": 21.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0044, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T15:53:27", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SYK261120P00420000", "bid": 92.2, "bid_size": 4.0, "ask": 94.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0498, "rho": 0.0, "theo": 94.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.75}, {"option": "SYK261218C00180000", "bid": 145.9, "bid_size": 2.0, "ask": 148.6, "ask_size": 2.0, "iv": 0.8925, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.201, "theo": 146.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.599998474121}, {"option": "SYK261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.0123, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T09:49:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK261218C00185000", "bid": 140.7, "bid_size": 3.0, "ask": 143.5, "ask_size": 3.0, "iv": 0.8049, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.2066, "theo": 141.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.5, "last_trade_time": "2026-10-30T09:41:22", "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "SYK261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9716, "open_interest": 14.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T10:18:28", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SYK261218C00190000", "bid": 136.0, "bid_size": 2.0, "ask": 138.6, "ask_size": 2.0, "iv": 0.8199, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.2122, "theo": 136.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.050003051758}, {"option": "SYK261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9318, "open_interest": 18.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T11:00:53", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SYK261218C00195000", "bid": 131.0, "bid_size": 3.0, "ask": 133.6, "ask_size": 3.0, "iv": 0.7789, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.2177, "theo": 131.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.7, "last_trade_time": "2026-10-30T09:33:02", "percent_change": 0.0, "prev_day_close": 130.050003051758}, {"option": "SYK261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.893, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-30T11:01:13", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SYK261218C00200000", "bid": 126.0, "bid_size": 2.0, "ask": 128.6, "ask_size": 2.0, "iv": 0.739, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.2233, "theo": 126.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.950000762939}, {"option": "SYK261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8551, "open_interest": 9.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0004, "rho": -0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-03T09:30:03", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SYK261218C00210000", "bid": 116.1, "bid_size": 3.0, "ask": 118.7, "ask_size": 3.0, "iv": 0.6848, "open_interest": 2.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.2343, "theo": 116.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.8, "last_trade_time": "2026-09-08T10:20:28", "percent_change": 0.0, "prev_day_close": 114.799999237061}, {"option": "SYK261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7818, "open_interest": 32.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0022, "theta": -0.001, "rho": -0.0002, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-30T13:53:38", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "SYK261218C00220000", "bid": 106.3, "bid_size": 6.0, "ask": 108.8, "ask_size": 6.0, "iv": 0.6401, "open_interest": 2.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.2452, "theo": 106.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.1, "last_trade_time": "2026-06-05T09:36:16", "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "SYK261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 18.0, "iv": 0.7145, "open_interest": 366.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0021, "rho": -0.0004, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-19T14:02:11", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SYK261218C00230000", "bid": 96.4, "bid_size": 6.0, "ask": 98.8, "ask_size": 6.0, "iv": 0.5777, "open_interest": 10.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0094, "theta": 0.0, "rho": 0.2559, "theo": 97.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.0, "last_trade_time": "2026-11-05T10:41:05", "percent_change": 0.0, "prev_day_close": 94.7000007629394}, {"option": "SYK261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.5338, "open_interest": 75.0, "volume": 4.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0094, "theta": -0.0042, "rho": -0.001, "theo": 0.0338, "change": -0.275, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:38:30", "percent_change": -64.7059, "prev_day_close": 0.425000011920929}, {"option": "SYK261218C00240000", "bid": 86.4, "bid_size": 6.0, "ask": 88.9, "ask_size": 6.0, "iv": 0.5174, "open_interest": 2.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0004, "vega": 0.0182, "theta": 0.0, "rho": 0.2659, "theo": 87.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.85, "last_trade_time": "2026-10-19T11:04:15", "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "SYK261218P00240000", "bid": 0.05, "bid_size": 11.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.4186, "open_interest": 216.0, "volume": 4.0, "delta": -0.0058, "gamma": 0.0004, "vega": 0.0184, "theta": -0.0081, "rho": -0.002, "theo": 0.0751, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:38:49", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "SYK261218C00250000", "bid": 76.6, "bid_size": 6.0, "ask": 78.6, "ask_size": 6.0, "iv": 0.4446, "open_interest": 16.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0008, "vega": 0.0337, "theta": -0.0071, "rho": 0.2749, "theo": 77.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.2, "last_trade_time": "2026-11-05T10:41:05", "percent_change": 0.0, "prev_day_close": 75.0500030517578}, {"option": "SYK261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 18.0, "iv": 0.4079, "open_interest": 717.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0008, "vega": 0.034, "theta": -0.0148, "rho": -0.0041, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T11:22:35", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SYK261218C00260000", "bid": 66.7, "bid_size": 12.0, "ask": 69.3, "ask_size": 11.0, "iv": 0.4301, "open_interest": 4.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0014, "vega": 0.0591, "theta": -0.0188, "rho": 0.2819, "theo": 67.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.2, "last_trade_time": "2026-11-03T12:58:02", "percent_change": 0.0, "prev_day_close": 65.2000007629394}, {"option": "SYK261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 19.0, "iv": 0.3606, "open_interest": 389.0, "volume": 2.0, "delta": -0.0229, "gamma": 0.0014, "vega": 0.0596, "theta": -0.0257, "rho": -0.008, "theo": 0.3308, "change": -0.19, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T13:08:56", "percent_change": -31.6667, "prev_day_close": 0.600000008940697}, {"option": "SYK261218C00270000", "bid": 57.1, "bid_size": 11.0, "ask": 59.6, "ask_size": 11.0, "iv": 0.3971, "open_interest": 43.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0024, "vega": 0.0974, "theta": -0.036, "rho": 0.2858, "theo": 57.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.29, "last_trade_time": "2026-11-03T13:55:20", "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "SYK261218P00270000", "bid": 0.45, "bid_size": 11.0, "ask": 0.85, "ask_size": 21.0, "iv": 0.3508, "open_interest": 231.0, "volume": 2.0, "delta": -0.0424, "gamma": 0.0024, "vega": 0.0983, "theta": -0.0421, "rho": -0.0148, "theo": 0.6544, "change": 0.45, "open": 0.78, "high": 1.45, "low": 0.78, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T12:28:58", "percent_change": 45.0, "prev_day_close": 1.00000002980232}, {"option": "SYK261218C00280000", "bid": 47.8, "bid_size": 13.0, "ask": 50.2, "ask_size": 11.0, "iv": 0.3748, "open_interest": 56.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0038, "vega": 0.1512, "theta": -0.0592, "rho": 0.2848, "theo": 48.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.19, "last_trade_time": "2026-11-05T10:10:32", "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "SYK261218P00280000", "bid": 0.8, "bid_size": 12.0, "ask": 1.25, "ask_size": 10.0, "iv": 0.3268, "open_interest": 435.0, "volume": 47.0, "delta": -0.0743, "gamma": 0.0038, "vega": 0.1522, "theta": -0.0645, "rho": -0.0259, "theo": 1.2367, "change": -1.085, "open": 1.5, "high": 1.5, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T15:35:15", "percent_change": -48.764, "prev_day_close": 2.22500009834766}, {"option": "SYK261218C00290000", "bid": 38.8, "bid_size": 12.0, "ask": 41.5, "ask_size": 15.0, "iv": 0.3614, "open_interest": 157.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0057, "vega": 0.2182, "theta": -0.0875, "rho": 0.2772, "theo": 39.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.3, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "SYK261218P00290000", "bid": 1.25, "bid_size": 22.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.3107, "open_interest": 379.0, "volume": 22.0, "delta": -0.1235, "gamma": 0.0058, "vega": 0.2196, "theta": -0.0922, "rho": -0.0425, "theo": 2.2386, "change": -0.175, "open": 2.35, "high": 2.4, "low": 2.02, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:30:52", "percent_change": -7.52688, "prev_day_close": 2.32499998807907}, {"option": "SYK261218C00300000", "bid": 30.5, "bid_size": 15.0, "ask": 33.1, "ask_size": 18.0, "iv": 0.3468, "open_interest": 304.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0078, "vega": 0.2924, "theta": -0.1179, "rho": 0.2611, "theo": 31.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.15, "last_trade_time": "2026-11-05T12:45:43", "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "SYK261218P00300000", "bid": 3.4, "bid_size": 12.0, "ask": 4.0, "ask_size": 7.0, "iv": 0.3198, "open_interest": 358.0, "volume": 20.0, "delta": -0.1938, "gamma": 0.0079, "vega": 0.2947, "theta": -0.1222, "rho": -0.0662, "theo": 3.8605, "change": -1.11, "open": 4.0, "high": 4.0, "low": 3.59, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-11-09T15:31:08", "percent_change": -22.8866, "prev_day_close": 4.85000014305115}, {"option": "SYK261218C00310000", "bid": 22.8, "bid_size": 16.0, "ask": 24.9, "ask_size": 17.0, "iv": 0.3239, "open_interest": 161.0, "volume": 1.0, "delta": 0.7178, "gamma": 0.0099, "vega": 0.3612, "theta": -0.1452, "rho": 0.2362, "theo": 23.6564, "change": 0.35, "open": 23.2, "high": 23.2, "low": 23.2, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-11-09T10:31:49", "percent_change": 1.53173, "prev_day_close": 22.8499994277954}, {"option": "SYK261218P00310000", "bid": 5.3, "bid_size": 28.0, "ask": 6.9, "ask_size": 30.0, "iv": 0.3125, "open_interest": 523.0, "volume": 35.0, "delta": -0.2854, "gamma": 0.0101, "vega": 0.3625, "theta": -0.149, "rho": -0.0947, "theo": 6.3169, "change": -1.55, "open": 6.5, "high": 6.5, "low": 5.89, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T15:30:53", "percent_change": -19.7452, "prev_day_close": 7.85000014305115}, {"option": "SYK261218C00320000", "bid": 16.0, "bid_size": 38.0, "ask": 18.7, "ask_size": 28.0, "iv": 0.3165, "open_interest": 339.0, "volume": 6.0, "delta": 0.609, "gamma": 0.0115, "vega": 0.4094, "theta": -0.1633, "rho": 0.2036, "theo": 17.1938, "change": 1.3, "open": 19.0, "high": 19.0, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-09T10:51:03", "percent_change": 7.78443, "prev_day_close": 16.6999998092651}, {"option": "SYK261218P00320000", "bid": 8.5, "bid_size": 27.0, "ask": 10.2, "ask_size": 3.0, "iv": 0.3005, "open_interest": 143.0, "volume": 25.0, "delta": -0.3961, "gamma": 0.0117, "vega": 0.41, "theta": -0.167, "rho": -0.1267, "theo": 9.8477, "change": -2.34, "open": 10.2, "high": 10.3, "low": 9.3, "tick": "down", "last_trade_price": 9.41, "last_trade_time": "2026-11-09T13:36:42", "percent_change": -19.9149, "prev_day_close": 11.75}, {"option": "SYK261218C00330000", "bid": 10.8, "bid_size": 38.0, "ask": 13.3, "ask_size": 35.0, "iv": 0.3109, "open_interest": 2221.0, "volume": 36.0, "delta": 0.4904, "gamma": 0.0121, "vega": 0.425, "theta": -0.1676, "rho": 0.1658, "theo": 11.92, "change": 0.55, "open": 13.29, "high": 13.29, "low": 12.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-09T15:11:04", "percent_change": 4.68085, "prev_day_close": 11.75}, {"option": "SYK261218P00330000", "bid": 13.7, "bid_size": 28.0, "ask": 15.7, "ask_size": 17.0, "iv": 0.3104, "open_interest": 185.0, "volume": 13.0, "delta": -0.5174, "gamma": 0.0124, "vega": 0.4234, "theta": -0.1714, "rho": -0.1595, "theo": 14.5903, "change": -2.25, "open": 15.0, "high": 15.3, "low": 13.86, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-11-09T15:05:02", "percent_change": -13.4328, "prev_day_close": 16.75}, {"option": "SYK261218C00340000", "bid": 6.7, "bid_size": 38.0, "ask": 8.8, "ask_size": 26.0, "iv": 0.3011, "open_interest": 445.0, "volume": 1.0, "delta": 0.373, "gamma": 0.0116, "vega": 0.4039, "theta": -0.1572, "rho": 0.1272, "theo": 7.8661, "change": 0.7, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T13:47:18", "percent_change": 8.75, "prev_day_close": 8.00000023841858}, {"option": "SYK261218P00340000", "bid": 20.3, "bid_size": 28.0, "ask": 21.5, "ask_size": 17.0, "iv": 0.3119, "open_interest": 183.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.012, "vega": 0.3979, "theta": -0.1612, "rho": -0.1804, "theo": 20.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "SYK261218C00350000", "bid": 4.9, "bid_size": 10.0, "ask": 5.7, "ask_size": 21.0, "iv": 0.3114, "open_interest": 514.0, "volume": 16.0, "delta": 0.2675, "gamma": 0.0102, "vega": 0.3523, "theta": -0.135, "rho": 0.0919, "theo": 4.9428, "change": 0.15, "open": 5.25, "high": 5.34, "low": 5.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T12:16:54", "percent_change": 2.91262, "prev_day_close": 5.14999985694885}, {"option": "SYK261218P00350000", "bid": 25.9, "bid_size": 12.0, "ask": 28.4, "ask_size": 14.0, "iv": 0.283, "open_interest": 90.0, "volume": 0.0, "delta": -0.7482, "gamma": 0.0107, "vega": 0.338, "theta": -0.1394, "rho": -0.187, "theo": 27.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-11-06T10:20:00", "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "SYK261218C00360000", "bid": 2.8, "bid_size": 11.0, "ask": 3.8, "ask_size": 38.0, "iv": 0.3113, "open_interest": 480.0, "volume": 20.0, "delta": 0.1812, "gamma": 0.0082, "vega": 0.2833, "theta": -0.1069, "rho": 0.0624, "theo": 2.9652, "change": -0.05, "open": 3.4, "high": 3.42, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T14:45:55", "percent_change": -1.5873, "prev_day_close": 3.15000009536743}, {"option": "SYK261218P00360000", "bid": 34.0, "bid_size": 12.0, "ask": 36.6, "ask_size": 12.0, "iv": 0.2738, "open_interest": 3.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0088, "vega": 0.2586, "theta": -0.1115, "rho": -0.1809, "theo": 35.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-11-05T11:33:09", "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "SYK261218C00370000", "bid": 1.4, "bid_size": 12.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.3032, "open_interest": 367.0, "volume": 28.0, "delta": 0.1165, "gamma": 0.0061, "vega": 0.2121, "theta": -0.0786, "rho": 0.0402, "theo": 1.7062, "change": -0.1, "open": 1.6, "high": 1.75, "low": 1.6, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:10:55", "percent_change": -5.55555, "prev_day_close": 1.79999995231628}, {"option": "SYK261218P00370000", "bid": 43.0, "bid_size": 11.0, "ask": 45.4, "ask_size": 11.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0069, "vega": 0.1688, "theta": -0.0846, "rho": -0.1398, "theo": 44.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.26, "last_trade_time": "2026-09-01T15:00:08", "percent_change": 0.0, "prev_day_close": 47.5999984741211}, {"option": "SYK261218C00380000", "bid": 0.7, "bid_size": 25.0, "ask": 1.3, "ask_size": 32.0, "iv": 0.3026, "open_interest": 419.0, "volume": 2.0, "delta": 0.0712, "gamma": 0.0042, "vega": 0.1484, "theta": -0.0541, "rho": 0.0246, "theo": 0.9437, "change": 0.25, "open": 1.05, "high": 1.3, "low": 1.05, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:58:11", "percent_change": 23.8095, "prev_day_close": 1.05000001192093}, {"option": "SYK261218P00380000", "bid": 52.5, "bid_size": 11.0, "ask": 55.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0054, "vega": 0.0855, "theta": -0.0629, "rho": -0.085, "theo": 54.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.1, "last_trade_time": "2026-05-01T10:44:25", "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "SYK261218C00390000", "bid": 0.2, "bid_size": 27.0, "ask": 0.95, "ask_size": 23.0, "iv": 0.3062, "open_interest": 953.0, "volume": 1.0, "delta": 0.042, "gamma": 0.0028, "vega": 0.0988, "theta": -0.0354, "rho": 0.0145, "theo": 0.5095, "change": -1.325, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T11:17:01", "percent_change": -70.6667, "prev_day_close": 1.87499995529652}, {"option": "SYK261218P00390000", "bid": 62.2, "bid_size": 6.0, "ask": 64.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0019, "vega": 0.0142, "theta": -0.0326, "rho": 0.0, "theo": 64.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-05-11T09:32:00", "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "SYK261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 16.0, "iv": 0.3835, "open_interest": 167.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0018, "vega": 0.0629, "theta": -0.0222, "rho": 0.0083, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T14:27:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK261218P00400000", "bid": 72.2, "bid_size": 6.0, "ask": 74.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 74.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.24, "last_trade_time": "2026-07-27T14:16:27", "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "SYK261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.4294, "open_interest": 55.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0011, "vega": 0.0388, "theta": -0.0134, "rho": 0.0046, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T12:52:01", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SYK261218P00410000", "bid": 82.2, "bid_size": 2.0, "ask": 85.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 84.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.1, "last_trade_time": "2026-04-29T09:52:38", "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "SYK261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.4604, "open_interest": 11.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0006, "vega": 0.0233, "theta": -0.0079, "rho": 0.0025, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-26T11:11:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK261218P00420000", "bid": 92.2, "bid_size": 2.0, "ask": 95.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 94.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.4, "last_trade_time": "2026-06-30T09:30:44", "percent_change": 0.0, "prev_day_close": 96.4000015258789}, {"option": "SYK261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.4918, "open_interest": 23.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0004, "vega": 0.0138, "theta": -0.0046, "rho": 0.0014, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-07-31T12:47:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK261218P00430000", "bid": 102.2, "bid_size": 2.0, "ask": 105.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 104.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.6, "last_trade_time": "2026-06-11T13:28:54", "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "SYK261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5216, "open_interest": 35.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.008, "theta": -0.0026, "rho": 0.0007, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-31T13:16:31", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SYK261218P00440000", "bid": 112.2, "bid_size": 2.0, "ask": 115.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 114.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.299999237061}, {"option": "SYK261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5525, "open_interest": 167.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0015, "rho": 0.0004, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:04:39", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SYK261218P00450000", "bid": 122.2, "bid_size": 2.0, "ask": 125.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 124.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.249996185303}, {"option": "SYK261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5824, "open_interest": 35.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0009, "rho": 0.0002, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-18T11:28:26", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SYK261218P00460000", "bid": 132.2, "bid_size": 2.0, "ask": 135.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 134.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.25}, {"option": "SYK261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6113, "open_interest": 3.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0016, "theta": -0.0005, "rho": 0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-06-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SYK261218P00470000", "bid": 142.2, "bid_size": 2.0, "ask": 145.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 144.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.0, "last_trade_time": "2026-03-12T09:34:47", "percent_change": 0.0, "prev_day_close": 146.349998474121}, {"option": "SYK261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6393, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0003, "rho": 0.0001, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SYK261218P00480000", "bid": 152.2, "bid_size": 2.0, "ask": 155.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 154.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.349998474121}, {"option": "SYK261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6665, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-02-19T10:53:52", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SYK261218P00490000", "bid": 162.2, "bid_size": 2.0, "ask": 165.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 164.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.25}, {"option": "SYK261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SYK261218P00500000", "bid": 172.2, "bid_size": 2.0, "ask": 175.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 174.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.25}, {"option": "SYK261218C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7185, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-10T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SYK261218P00510000", "bid": 182.2, "bid_size": 2.0, "ask": 185.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 184.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.25}, {"option": "SYK261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7434, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-10T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SYK261218P00520000", "bid": 192.2, "bid_size": 2.0, "ask": 195.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 194.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.0, "last_trade_time": "2026-03-12T09:34:47", "percent_change": 0.0, "prev_day_close": 196.349998474121}, {"option": "SYK261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7915, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-14T13:45:45", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SYK261218P00540000", "bid": 212.2, "bid_size": 2.0, "ask": 215.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 214.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.25}, {"option": "SYK261218C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8371, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T09:45:54", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SYK261218P00560000", "bid": 232.2, "bid_size": 2.0, "ask": 235.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 234.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.0, "last_trade_time": "2026-09-09T09:30:53", "percent_change": 0.0, "prev_day_close": 235.800003051758}, {"option": "SYK270115C00175000", "bid": 150.9, "bid_size": 3.0, "ask": 153.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.2431, "theo": 152.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-10-30T09:53:41", "percent_change": 0.0, "prev_day_close": 150.199996948242}, {"option": "SYK270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5929, "open_interest": 51.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0045, "theta": -0.0014, "rho": -0.0006, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T12:10:49", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SYK270115C00180000", "bid": 146.0, "bid_size": 2.0, "ask": 148.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.25, "theo": 147.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.699996948242}, {"option": "SYK270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7723, "open_interest": 1.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0018, "rho": -0.0007, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2025-03-26T10:01:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK270115C00185000", "bid": 140.9, "bid_size": 2.0, "ask": 143.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.006, "theta": 0.0, "rho": 0.2572, "theo": 142.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.699996948242}, {"option": "SYK270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7413, "open_interest": 6.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0024, "rho": -0.001, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:08:52", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SYK270115C00190000", "bid": 136.1, "bid_size": 3.0, "ask": 138.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0074, "theta": 0.0, "rho": 0.264, "theo": 137.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 151.6, "last_trade_time": "2026-08-03T09:33:20", "percent_change": 0.0, "prev_day_close": 134.900001525879}, {"option": "SYK270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7111, "open_interest": 7.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0096, "theta": -0.003, "rho": -0.0013, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T09:56:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK270115C00195000", "bid": 130.8, "bid_size": 2.0, "ask": 133.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0102, "theta": 0.0, "rho": 0.2715, "theo": 132.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.050003051758}, {"option": "SYK270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6816, "open_interest": 43.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0122, "theta": -0.0037, "rho": -0.0016, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T12:56:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK270115C00200000", "bid": 126.0, "bid_size": 3.0, "ask": 128.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0127, "theta": 0.0, "rho": 0.2781, "theo": 127.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-09-16T13:33:07", "percent_change": 0.0, "prev_day_close": 124.950000762939}, {"option": "SYK270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6528, "open_interest": 35.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0154, "theta": -0.0046, "rho": -0.0022, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T15:35:16", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SYK270115C00210000", "bid": 116.0, "bid_size": 3.0, "ask": 119.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0211, "theta": 0.0, "rho": 0.2923, "theo": 117.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.2, "last_trade_time": "2026-05-05T15:01:57", "percent_change": 0.0, "prev_day_close": 115.049999237061}, {"option": "SYK270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 7.0, "iv": 0.4735, "open_interest": 124.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0003, "vega": 0.0242, "theta": -0.0071, "rho": -0.0036, "theo": 0.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:43:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK270115C00220000", "bid": 106.3, "bid_size": 3.0, "ask": 109.2, "ask_size": 3.0, "iv": 0.3448, "open_interest": 1.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0004, "vega": 0.034, "theta": 0.0, "rho": 0.3065, "theo": 107.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.3, "last_trade_time": "2026-05-05T15:12:48", "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "SYK270115P00220000", "bid": 0.05, "bid_size": 3.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.553, "open_interest": 208.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0004, "vega": 0.0375, "theta": -0.0107, "rho": -0.0059, "theo": 0.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T12:54:52", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "SYK270115C00230000", "bid": 95.8, "bid_size": 3.0, "ask": 99.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0007, "vega": 0.053, "theta": -0.0038, "rho": 0.3243, "theo": 98.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.94, "last_trade_time": "2026-09-10T09:30:08", "percent_change": 0.0, "prev_day_close": 95.1999969482422}, {"option": "SYK270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.5054, "open_interest": 26.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0007, "vega": 0.0563, "theta": -0.0157, "rho": -0.0095, "theo": 0.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T09:44:36", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SYK270115C00240000", "bid": 87.1, "bid_size": 11.0, "ask": 89.5, "ask_size": 11.0, "iv": 0.3845, "open_interest": 7.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.001, "vega": 0.0788, "theta": -0.0118, "rho": 0.3388, "theo": 88.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.2, "last_trade_time": "2026-10-19T11:03:20", "percent_change": 0.0, "prev_day_close": 85.3500022888184}, {"option": "SYK270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 17.0, "iv": 0.4363, "open_interest": 93.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0011, "vega": 0.083, "theta": -0.0226, "rho": -0.015, "theo": 0.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T14:19:56", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "SYK270115C00250000", "bid": 77.5, "bid_size": 11.0, "ask": 79.9, "ask_size": 11.0, "iv": 0.3758, "open_interest": 11.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0016, "vega": 0.1138, "theta": -0.022, "rho": 0.3521, "theo": 78.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.8, "last_trade_time": "2026-11-04T09:36:58", "percent_change": 0.0, "prev_day_close": 75.5999984741211}, {"option": "SYK270115P00250000", "bid": 0.5, "bid_size": 12.0, "ask": 0.85, "ask_size": 16.0, "iv": 0.3596, "open_interest": 547.0, "volume": 4.0, "delta": -0.0385, "gamma": 0.0016, "vega": 0.1196, "theta": -0.0317, "rho": -0.0234, "theo": 0.8278, "change": -0.675, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:50:43", "percent_change": -40.2985, "prev_day_close": 1.67499995231628}, {"option": "SYK270115C00260000", "bid": 67.8, "bid_size": 11.0, "ask": 70.4, "ask_size": 11.0, "iv": 0.3549, "open_interest": 8.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0023, "vega": 0.1601, "theta": -0.0346, "rho": 0.363, "theo": 69.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-11-04T13:09:20", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "SYK270115P00260000", "bid": 0.65, "bid_size": 24.0, "ask": 1.35, "ask_size": 20.0, "iv": 0.3419, "open_interest": 92.0, "volume": 1.0, "delta": -0.0582, "gamma": 0.0023, "vega": 0.1654, "theta": -0.0431, "rho": -0.0354, "theo": 1.3048, "change": -0.675, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T13:13:10", "percent_change": -36.9863, "prev_day_close": 1.82500004768372}, {"option": "SYK270115C00270000", "bid": 58.6, "bid_size": 11.0, "ask": 61.1, "ask_size": 11.0, "iv": 0.3448, "open_interest": 92.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0032, "vega": 0.2191, "theta": -0.0495, "rho": 0.3806, "theo": 59.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.0, "last_trade_time": "2026-11-04T15:24:28", "percent_change": 0.0, "prev_day_close": 57.2999992370606}, {"option": "SYK270115P00270000", "bid": 1.3, "bid_size": 26.0, "ask": 2.8, "ask_size": 35.0, "iv": 0.3524, "open_interest": 161.0, "volume": 4.0, "delta": -0.0865, "gamma": 0.0032, "vega": 0.2225, "theta": -0.057, "rho": -0.0522, "theo": 2.0311, "change": -0.01, "open": 2.34, "high": 2.34, "low": 2.34, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-11-09T12:50:43", "percent_change": -0.42553, "prev_day_close": 2.34999996423721}, {"option": "SYK270115C00280000", "bid": 49.7, "bid_size": 12.0, "ask": 51.5, "ask_size": 18.0, "iv": 0.3226, "open_interest": 206.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0043, "vega": 0.2861, "theta": -0.0662, "rho": 0.383, "theo": 51.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.1, "last_trade_time": "2026-11-04T14:59:50", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "SYK270115P00280000", "bid": 2.45, "bid_size": 12.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.3276, "open_interest": 167.0, "volume": 3.0, "delta": -0.1256, "gamma": 0.0043, "vega": 0.2902, "theta": -0.0728, "rho": -0.0754, "theo": 3.1129, "change": -0.5, "open": 3.2, "high": 3.2, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:09:12", "percent_change": -15.1515, "prev_day_close": 3.30000007152557}, {"option": "SYK270115C00290000", "bid": 41.3, "bid_size": 12.0, "ask": 43.1, "ask_size": 12.0, "iv": 0.3181, "open_interest": 152.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.0055, "vega": 0.3599, "theta": -0.0837, "rho": 0.3918, "theo": 42.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.98, "last_trade_time": "2026-11-04T13:58:16", "percent_change": 0.0, "prev_day_close": 40.6500015258789}, {"option": "SYK270115P00290000", "bid": 3.5, "bid_size": 20.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.3202, "open_interest": 197.0, "volume": 1.0, "delta": -0.1761, "gamma": 0.0056, "vega": 0.362, "theta": -0.0892, "rho": -0.1057, "theo": 4.6434, "change": -1.05, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T14:39:11", "percent_change": -19.2661, "prev_day_close": 5.45000004768372}, {"option": "SYK270115C00300000", "bid": 33.6, "bid_size": 16.0, "ask": 35.5, "ask_size": 23.0, "iv": 0.3159, "open_interest": 325.0, "volume": 1.0, "delta": 0.7651, "gamma": 0.0068, "vega": 0.4322, "theta": -0.1003, "rho": 0.4107, "theo": 34.9332, "change": 4.35, "open": 37.5, "high": 37.5, "low": 37.5, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-11-09T09:43:30", "percent_change": 13.1222, "prev_day_close": 33.1499996185303}, {"option": "SYK270115P00300000", "bid": 5.3, "bid_size": 26.0, "ask": 7.1, "ask_size": 13.0, "iv": 0.3108, "open_interest": 310.0, "volume": 3.0, "delta": -0.2403, "gamma": 0.0069, "vega": 0.435, "theta": -0.1049, "rho": -0.1442, "theo": 6.8006, "change": -1.5, "open": 7.0, "high": 7.0, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T15:15:01", "percent_change": -18.75, "prev_day_close": 7.99999976158142}, {"option": "SYK270115C00310000", "bid": 26.9, "bid_size": 10.0, "ask": 29.2, "ask_size": 52.0, "iv": 0.3215, "open_interest": 210.0, "volume": 0.0, "delta": 0.6897, "gamma": 0.008, "vega": 0.4944, "theta": -0.1141, "rho": 0.3775, "theo": 27.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-11-06T14:05:08", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "SYK270115P00310000", "bid": 9.6, "bid_size": 1.0, "ask": 10.4, "ask_size": 16.0, "iv": 0.3241, "open_interest": 470.0, "volume": 2.0, "delta": -0.3168, "gamma": 0.0081, "vega": 0.4971, "theta": -0.1178, "rho": -0.1881, "theo": 9.7048, "change": -1.2, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T12:11:13", "percent_change": -10.9091, "prev_day_close": 11.0}, {"option": "SYK270115C00320000", "bid": 20.9, "bid_size": 10.0, "ask": 22.6, "ask_size": 21.0, "iv": 0.3141, "open_interest": 295.0, "volume": 0.0, "delta": 0.6042, "gamma": 0.0088, "vega": 0.5383, "theta": -0.1233, "rho": 0.3357, "theo": 21.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-11-05T12:57:46", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "SYK270115P00320000", "bid": 12.5, "bid_size": 32.0, "ask": 14.4, "ask_size": 20.0, "iv": 0.3118, "open_interest": 803.0, "volume": 1.0, "delta": -0.4035, "gamma": 0.009, "vega": 0.5392, "theta": -0.1261, "rho": -0.2345, "theo": 13.4918, "change": -1.8, "open": 13.6, "high": 13.6, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T12:46:42", "percent_change": -11.6883, "prev_day_close": 15.4000000953674}, {"option": "SYK270115C00330000", "bid": 15.7, "bid_size": 12.0, "ask": 18.0, "ask_size": 61.0, "iv": 0.3159, "open_interest": 401.0, "volume": 53.0, "delta": 0.5136, "gamma": 0.0093, "vega": 0.5564, "theta": -0.1264, "rho": 0.2887, "theo": 16.4256, "change": 0.55, "open": 18.0, "high": 18.0, "low": 16.3, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-11-09T15:24:50", "percent_change": 3.47003, "prev_day_close": 15.8499999046326}, {"option": "SYK270115P00330000", "bid": 16.6, "bid_size": 27.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.3005, "open_interest": 70.0, "volume": 1.0, "delta": -0.4958, "gamma": 0.0094, "vega": 0.5554, "theta": -0.1286, "rho": -0.282, "theo": 18.2307, "change": -1.85, "open": 18.6, "high": 18.6, "low": 18.6, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-11-09T12:21:51", "percent_change": -9.04645, "prev_day_close": 20.4499998092651}, {"option": "SYK270115C00340000", "bid": 11.6, "bid_size": 11.0, "ask": 13.3, "ask_size": 45.0, "iv": 0.3108, "open_interest": 477.0, "volume": 5.0, "delta": 0.423, "gamma": 0.0092, "vega": 0.5464, "theta": -0.1232, "rho": 0.2402, "theo": 12.1444, "change": 0.5, "open": 12.2, "high": 12.35, "low": 12.2, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-09T12:50:43", "percent_change": 4.21941, "prev_day_close": 11.8499999046326}, {"option": "SYK270115P00340000", "bid": 22.3, "bid_size": 39.0, "ask": 25.3, "ask_size": 28.0, "iv": 0.3028, "open_interest": 565.0, "volume": 0.0, "delta": -0.5882, "gamma": 0.0094, "vega": 0.5404, "theta": -0.1252, "rho": -0.3228, "theo": 23.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-11-06T10:02:11", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "SYK270115C00350000", "bid": 8.2, "bid_size": 19.0, "ask": 9.5, "ask_size": 36.0, "iv": 0.3047, "open_interest": 177.0, "volume": 26.0, "delta": 0.3379, "gamma": 0.0086, "vega": 0.5109, "theta": -0.1144, "rho": 0.1935, "theo": 8.7771, "change": 0.3, "open": 9.1, "high": 9.5, "low": 8.8, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T15:25:33", "percent_change": 3.52941, "prev_day_close": 8.5}, {"option": "SYK270115P00350000", "bid": 29.2, "bid_size": 26.0, "ask": 31.6, "ask_size": 15.0, "iv": 0.2994, "open_interest": 664.0, "volume": 0.0, "delta": -0.6766, "gamma": 0.009, "vega": 0.4995, "theta": -0.1169, "rho": -0.3398, "theo": 30.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.2, "last_trade_time": "2026-11-06T12:11:50", "percent_change": 0.0, "prev_day_close": 33.4499988555908}, {"option": "SYK270115C00360000", "bid": 5.8, "bid_size": 11.0, "ask": 6.7, "ask_size": 23.0, "iv": 0.3029, "open_interest": 406.0, "volume": 5.0, "delta": 0.2628, "gamma": 0.0077, "vega": 0.4569, "theta": -0.1017, "rho": 0.1513, "theo": 6.2325, "change": 0.2, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T12:50:43", "percent_change": 3.22581, "prev_day_close": 6.20000004768372}, {"option": "SYK270115P00360000", "bid": 36.5, "bid_size": 12.0, "ask": 39.7, "ask_size": 13.0, "iv": 0.3019, "open_interest": 60.0, "volume": 0.0, "delta": -0.7571, "gamma": 0.0083, "vega": 0.4341, "theta": -0.1056, "rho": -0.342, "theo": 38.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-11-04T13:43:36", "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "SYK270115C00370000", "bid": 3.0, "bid_size": 64.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.2924, "open_interest": 3152.0, "volume": 22.0, "delta": 0.199, "gamma": 0.0066, "vega": 0.3921, "theta": -0.087, "rho": 0.1149, "theo": 4.3447, "change": -0.1, "open": 4.28, "high": 4.3, "low": 4.28, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T15:20:24", "percent_change": -2.27272, "prev_day_close": 4.39999985694885}, {"option": "SYK270115P00370000", "bid": 44.8, "bid_size": 12.0, "ask": 47.2, "ask_size": 6.0, "iv": 0.2918, "open_interest": 45.0, "volume": 1.0, "delta": -0.8271, "gamma": 0.0074, "vega": 0.3546, "theta": -0.0926, "rho": -0.3193, "theo": 46.3733, "change": -2.55, "open": 46.5, "high": 46.5, "low": 46.5, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-11-09T12:30:09", "percent_change": -5.19878, "prev_day_close": 49.0500011444092}, {"option": "SYK270115C00380000", "bid": 2.45, "bid_size": 27.0, "ask": 3.7, "ask_size": 38.0, "iv": 0.3063, "open_interest": 946.0, "volume": 7.0, "delta": 0.148, "gamma": 0.0054, "vega": 0.3257, "theta": -0.072, "rho": 0.0856, "theo": 3.002, "change": -0.375, "open": 4.0, "high": 4.0, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T15:28:44", "percent_change": -11.4504, "prev_day_close": 3.27499997615814}, {"option": "SYK270115P00380000", "bid": 53.6, "bid_size": 13.0, "ask": 56.0, "ask_size": 11.0, "iv": 0.2861, "open_interest": 32.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.0065, "vega": 0.2668, "theta": -0.0797, "rho": -0.2588, "theo": 55.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.3, "last_trade_time": "2026-10-08T15:28:05", "percent_change": 0.0, "prev_day_close": 58.1500015258789}, {"option": "SYK270115C00390000", "bid": 0.55, "bid_size": 47.0, "ask": 3.2, "ask_size": 31.0, "iv": 0.2984, "open_interest": 418.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0044, "vega": 0.2638, "theta": -0.0583, "rho": 0.0629, "theo": 2.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T11:33:39", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "SYK270115P00390000", "bid": 62.8, "bid_size": 11.0, "ask": 65.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0056, "vega": 0.1744, "theta": -0.0686, "rho": -0.1803, "theo": 64.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.54, "last_trade_time": "2026-10-15T15:57:51", "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "SYK270115C00400000", "bid": 0.05, "bid_size": 12.0, "ask": 3.4, "ask_size": 4.0, "iv": 0.3232, "open_interest": 586.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0034, "vega": 0.209, "theta": -0.0461, "rho": 0.0456, "theo": 1.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T15:04:16", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "SYK270115P00400000", "bid": 72.4, "bid_size": 3.0, "ask": 75.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0048, "vega": 0.0883, "theta": -0.0585, "rho": -0.0944, "theo": 74.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.53, "last_trade_time": "2026-10-15T15:57:51", "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "SYK270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 4.0, "iv": 0.3442, "open_interest": 226.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0026, "vega": 0.163, "theta": -0.036, "rho": 0.0329, "theo": 0.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T09:31:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK270115P00410000", "bid": 82.2, "bid_size": 3.0, "ask": 86.3, "ask_size": 1.0, "iv": 0.3428, "open_interest": 12.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0009, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 84.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.5, "last_trade_time": "2026-10-22T15:50:58", "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "SYK270115C00420000", "bid": 0.05, "bid_size": 6.0, "ask": 2.85, "ask_size": 3.0, "iv": 0.3667, "open_interest": 370.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.002, "vega": 0.1259, "theta": -0.0279, "rho": 0.0236, "theo": 0.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T14:35:32", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SYK270115P00420000", "bid": 92.2, "bid_size": 3.0, "ask": 95.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 94.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.5, "last_trade_time": "2026-10-22T15:50:58", "percent_change": 0.0, "prev_day_close": 95.8499984741211}, {"option": "SYK270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.3859, "open_interest": 138.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0015, "vega": 0.0966, "theta": -0.0214, "rho": 0.017, "theo": 0.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-07-23T13:31:30", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SYK270115P00430000", "bid": 102.2, "bid_size": 2.0, "ask": 105.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 104.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.0, "last_trade_time": "2026-10-21T15:56:23", "percent_change": 0.0, "prev_day_close": 106.299999237061}, {"option": "SYK270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.4047, "open_interest": 164.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0011, "vega": 0.0737, "theta": -0.0164, "rho": 0.0122, "theo": 0.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-28T12:10:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK270115P00440000", "bid": 112.2, "bid_size": 2.0, "ask": 115.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 114.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.6, "last_trade_time": "2026-04-07T12:03:03", "percent_change": 0.0, "prev_day_close": 116.299999237061}, {"option": "SYK270115C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.4254, "open_interest": 161.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0008, "vega": 0.0562, "theta": -0.0126, "rho": 0.0088, "theo": 0.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T15:15:30", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SYK270115P00450000", "bid": 122.2, "bid_size": 2.0, "ask": 125.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 124.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.0, "last_trade_time": "2026-04-24T09:30:02", "percent_change": 0.0, "prev_day_close": 126.349998474121}, {"option": "SYK270115C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.4448, "open_interest": 881.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0006, "vega": 0.0429, "theta": -0.0096, "rho": 0.0064, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:34:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK270115P00460000", "bid": 132.2, "bid_size": 2.0, "ask": 135.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 134.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.0, "last_trade_time": "2026-04-24T09:30:02", "percent_change": 0.0, "prev_day_close": 136.050003051758}, {"option": "SYK270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.4652, "open_interest": 72.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0005, "vega": 0.0328, "theta": -0.0074, "rho": 0.0047, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-30T09:30:21", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SYK270115P00470000", "bid": 142.2, "bid_size": 2.0, "ask": 145.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 144.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.0, "last_trade_time": "2026-04-24T09:30:02", "percent_change": 0.0, "prev_day_close": 146.349998474121}, {"option": "SYK270115C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.4866, "open_interest": 27.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0004, "vega": 0.0251, "theta": -0.0057, "rho": 0.0034, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-05-18T10:05:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK270115P00480000", "bid": 152.2, "bid_size": 2.0, "ask": 155.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 154.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.3, "last_trade_time": "2026-11-04T09:30:42", "percent_change": 0.0, "prev_day_close": 156.349998474121}, {"option": "SYK270115C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5054, "open_interest": 12.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0003, "vega": 0.0194, "theta": -0.0044, "rho": 0.0026, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-04-29T10:41:01", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "SYK270115P00490000", "bid": 162.2, "bid_size": 2.0, "ask": 165.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 164.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.25}, {"option": "SYK270115C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 4.0, "iv": 0.5191, "open_interest": 44.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.015, "theta": -0.0034, "rho": 0.0019, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-04T11:12:43", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SYK270115P00500000", "bid": 172.2, "bid_size": 2.0, "ask": 175.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 174.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.25}, {"option": "SYK270115C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5451, "open_interest": 16.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0116, "theta": -0.0027, "rho": 0.0014, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T10:11:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK270115P00510000", "bid": 182.2, "bid_size": 2.0, "ask": 185.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 184.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.25}, {"option": "SYK270115C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5642, "open_interest": 10.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0091, "theta": -0.0021, "rho": 0.0011, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-06-26T15:24:55", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SYK270115P00520000", "bid": 192.2, "bid_size": 2.0, "ask": 195.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 194.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.349998474121}, {"option": "SYK270115C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6008, "open_interest": 74.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0013, "rho": 0.0006, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-27T10:43:18", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SYK270115P00540000", "bid": 212.2, "bid_size": 2.0, "ask": 215.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 214.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.449996948242}, {"option": "SYK270115C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6361, "open_interest": 6.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0035, "theta": -0.0008, "rho": 0.0004, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-02-24T14:13:19", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SYK270115P00560000", "bid": 232.2, "bid_size": 2.0, "ask": 235.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 234.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.25}, {"option": "SYK270115C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6693, "open_interest": 2.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0023, "theta": -0.0006, "rho": 0.0002, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2025-07-10T14:39:19", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SYK270115P00580000", "bid": 252.2, "bid_size": 2.0, "ask": 255.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 254.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.25}, {"option": "SYK270115C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.701, "open_interest": 6.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0004, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-09T12:40:29", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SYK270115P00600000", "bid": 272.2, "bid_size": 2.0, "ask": 275.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.047, "rho": 0.0, "theo": 274.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.25}, {"option": "SYK270319C00170000", "bid": 156.7, "bid_size": 3.0, "ask": 159.7, "ask_size": 2.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0175, "theta": 0.0, "rho": 0.5974, "theo": 158.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.900001525879}, {"option": "SYK270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6065, "open_interest": 5.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0176, "theta": -0.0026, "rho": -0.0033, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SYK270319C00175000", "bid": 152.0, "bid_size": 2.0, "ask": 154.8, "ask_size": 2.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0219, "theta": 0.0, "rho": 0.614, "theo": 153.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.550003051758}, {"option": "SYK270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.583, "open_interest": 5.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0222, "theta": -0.0032, "rho": -0.0043, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SYK270319C00180000", "bid": 146.3, "bid_size": 2.0, "ask": 149.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0273, "theta": 0.0, "rho": 0.6304, "theo": 148.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "SYK270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5625, "open_interest": 7.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0002, "vega": 0.0275, "theta": -0.004, "rho": -0.0055, "theo": 0.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-29T12:16:30", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SYK270319C00185000", "bid": 142.1, "bid_size": 3.0, "ask": 145.0, "ask_size": 3.0, "iv": 0.4124, "open_interest": 1.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0337, "theta": 0.0, "rho": 0.6465, "theo": 143.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.19, "last_trade_time": "2026-10-15T15:31:14", "percent_change": 0.0, "prev_day_close": 140.900001525879}, {"option": "SYK270319P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5402, "open_interest": 4.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0341, "theta": -0.0049, "rho": -0.007, "theo": 0.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T09:31:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK270319C00190000", "bid": 137.5, "bid_size": 6.0, "ask": 140.1, "ask_size": 6.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0003, "vega": 0.0414, "theta": 0.0, "rho": 0.6622, "theo": 138.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.550003051758}, {"option": "SYK270319P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.5205, "open_interest": 5.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.0418, "theta": -0.0059, "rho": -0.0088, "theo": 0.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK270319C00195000", "bid": 132.5, "bid_size": 6.0, "ask": 135.3, "ask_size": 6.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0003, "vega": 0.0504, "theta": 0.0, "rho": 0.6775, "theo": 133.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.599998474121}, {"option": "SYK270319P00195000", "bid": 0.1, "bid_size": 12.0, "ask": 1.7, "ask_size": 21.0, "iv": 0.4796, "open_interest": 11.0, "volume": 10.0, "delta": -0.0095, "gamma": 0.0003, "vega": 0.051, "theta": -0.0072, "rho": -0.0111, "theo": 0.2518, "change": -1.33, "open": 1.06, "high": 1.06, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T14:37:07", "percent_change": -61.8605, "prev_day_close": 2.15000009536743}, {"option": "SYK270319C00200000", "bid": 127.8, "bid_size": 5.0, "ask": 130.0, "ask_size": 5.0, "iv": 0.3837, "open_interest": 5.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0004, "vega": 0.0611, "theta": 0.0, "rho": 0.6922, "theo": 128.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.4, "last_trade_time": "2026-09-11T09:52:00", "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "SYK270319P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.4822, "open_interest": 24.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0004, "vega": 0.0618, "theta": -0.0086, "rho": -0.0139, "theo": 0.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T12:05:15", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SYK270319C00210000", "bid": 118.0, "bid_size": 3.0, "ask": 120.9, "ask_size": 11.0, "iv": 0.3996, "open_interest": 22.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0006, "vega": 0.0876, "theta": 0.0, "rho": 0.7198, "theo": 119.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.8, "last_trade_time": "2026-09-28T10:24:03", "percent_change": 0.0, "prev_day_close": 116.900001525879}, {"option": "SYK270319P00210000", "bid": 0.15, "bid_size": 16.0, "ask": 1.85, "ask_size": 42.0, "iv": 0.4285, "open_interest": 63.0, "volume": 20.0, "delta": -0.018, "gamma": 0.0006, "vega": 0.0888, "theta": -0.0122, "rho": -0.0212, "theo": 0.5039, "change": -1.85, "open": 1.33, "high": 1.33, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:38:01", "percent_change": -75.5102, "prev_day_close": 2.45000004768372}, {"option": "SYK270319C00220000", "bid": 108.4, "bid_size": 11.0, "ask": 111.3, "ask_size": 11.0, "iv": 0.3836, "open_interest": 1.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0008, "vega": 0.1222, "theta": -0.0038, "rho": 0.7441, "theo": 109.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.25, "last_trade_time": "2026-05-04T14:59:06", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "SYK270319P00220000", "bid": 0.5, "bid_size": 11.0, "ask": 2.7, "ask_size": 20.0, "iv": 0.429, "open_interest": 23.0, "volume": 1.0, "delta": -0.0268, "gamma": 0.0009, "vega": 0.1237, "theta": -0.0168, "rho": -0.0315, "theo": 0.7758, "change": -1.3, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T12:40:37", "percent_change": -65.0, "prev_day_close": 2.0}, {"option": "SYK270319C00230000", "bid": 99.2, "bid_size": 10.0, "ask": 101.6, "ask_size": 11.0, "iv": 0.3727, "open_interest": 4.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0012, "vega": 0.1659, "theta": -0.0106, "rho": 0.764, "theo": 100.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.3, "last_trade_time": "2026-10-29T12:21:54", "percent_change": 0.0, "prev_day_close": 97.3499984741211}, {"option": "SYK270319P00230000", "bid": 0.05, "bid_size": 14.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.391, "open_interest": 38.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0012, "vega": 0.1679, "theta": -0.0226, "rho": -0.0457, "theo": 1.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T09:34:09", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "SYK270319C00240000", "bid": 89.6, "bid_size": 11.0, "ask": 92.0, "ask_size": 11.0, "iv": 0.3483, "open_interest": 23.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0016, "vega": 0.2192, "theta": -0.0185, "rho": 0.7785, "theo": 91.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.7, "last_trade_time": "2026-10-02T10:23:05", "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "SYK270319P00240000", "bid": 1.25, "bid_size": 12.0, "ask": 2.95, "ask_size": 22.0, "iv": 0.3744, "open_interest": 52.0, "volume": 2.0, "delta": -0.0556, "gamma": 0.0016, "vega": 0.2216, "theta": -0.0295, "rho": -0.0649, "theo": 1.7398, "change": -0.525, "open": 0.86, "high": 1.75, "low": 0.86, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T12:41:52", "percent_change": -23.0769, "prev_day_close": 2.27500009536743}, {"option": "SYK270319C00250000", "bid": 80.6, "bid_size": 11.0, "ask": 83.5, "ask_size": 11.0, "iv": 0.3554, "open_interest": 13.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0021, "vega": 0.2817, "theta": -0.0275, "rho": 0.7863, "theo": 81.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.6, "last_trade_time": "2026-10-05T11:18:58", "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "SYK270319P00250000", "bid": 1.8, "bid_size": 15.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.3613, "open_interest": 54.0, "volume": 2.0, "delta": -0.0772, "gamma": 0.0021, "vega": 0.2848, "theta": -0.0375, "rho": -0.0897, "theo": 2.5291, "change": -0.375, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T12:45:08", "percent_change": -12.605, "prev_day_close": 2.97500002384186}, {"option": "SYK270319C00260000", "bid": 71.8, "bid_size": 11.0, "ask": 74.1, "ask_size": 11.0, "iv": 0.3393, "open_interest": 10.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0027, "vega": 0.3522, "theta": -0.0373, "rho": 0.7864, "theo": 73.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.65, "last_trade_time": "2026-09-16T09:54:43", "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "SYK270319P00260000", "bid": 2.9, "bid_size": 20.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.3369, "open_interest": 40.0, "volume": 2.0, "delta": -0.1048, "gamma": 0.0027, "vega": 0.3558, "theta": -0.0465, "rho": -0.1211, "theo": 3.5999, "change": -0.65, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T12:47:39", "percent_change": -14.9425, "prev_day_close": 4.35000002384186}, {"option": "SYK270319C00270000", "bid": 63.4, "bid_size": 11.0, "ask": 66.3, "ask_size": 11.0, "iv": 0.3429, "open_interest": 19.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0033, "vega": 0.4282, "theta": -0.0476, "rho": 0.7777, "theo": 64.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-11-02T15:12:06", "percent_change": 0.0, "prev_day_close": 62.6000003814697}, {"option": "SYK270319P00270000", "bid": 4.2, "bid_size": 17.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.3313, "open_interest": 94.0, "volume": 2.0, "delta": -0.139, "gamma": 0.0034, "vega": 0.4325, "theta": -0.056, "rho": -0.1594, "theo": 5.0226, "change": -0.4, "open": 5.1, "high": 5.1, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T13:15:02", "percent_change": -7.54717, "prev_day_close": 5.29999995231628}, {"option": "SYK270319C00280000", "bid": 55.7, "bid_size": 10.0, "ask": 57.5, "ask_size": 11.0, "iv": 0.333, "open_interest": 23.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.004, "vega": 0.5062, "theta": -0.058, "rho": 0.7597, "theo": 56.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-10-21T13:18:52", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "SYK270319P00280000", "bid": 5.9, "bid_size": 14.0, "ask": 8.1, "ask_size": 29.0, "iv": 0.3376, "open_interest": 211.0, "volume": 0.0, "delta": -0.1801, "gamma": 0.0041, "vega": 0.5113, "theta": -0.0656, "rho": -0.2043, "theo": 6.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T13:35:13", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "SYK270319C00290000", "bid": 48.1, "bid_size": 10.0, "ask": 50.1, "ask_size": 15.0, "iv": 0.3294, "open_interest": 76.0, "volume": 0.0, "delta": 0.7783, "gamma": 0.0046, "vega": 0.5818, "theta": -0.0678, "rho": 0.7322, "theo": 49.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.12, "last_trade_time": "2026-10-28T10:19:11", "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "SYK270319P00290000", "bid": 7.4, "bid_size": 26.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.3156, "open_interest": 96.0, "volume": 501.0, "delta": -0.2281, "gamma": 0.0048, "vega": 0.587, "theta": -0.0748, "rho": -0.2559, "theo": 9.2165, "change": -0.75, "open": 9.3, "high": 9.3, "low": 8.77, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T15:28:52", "percent_change": -7.61421, "prev_day_close": 9.84999990463257}, {"option": "SYK270319C00300000", "bid": 41.1, "bid_size": 16.0, "ask": 43.7, "ask_size": 17.0, "iv": 0.3304, "open_interest": 116.0, "volume": 0.0, "delta": 0.7255, "gamma": 0.0053, "vega": 0.6502, "theta": -0.0766, "rho": 0.6956, "theo": 42.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.15, "last_trade_time": "2026-11-04T14:32:01", "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "SYK270319P00300000", "bid": 10.1, "bid_size": 22.0, "ask": 13.4, "ask_size": 19.0, "iv": 0.3208, "open_interest": 194.0, "volume": 1.0, "delta": -0.2825, "gamma": 0.0054, "vega": 0.6552, "theta": -0.0829, "rho": -0.3116, "theo": 12.1283, "change": -1.0, "open": 11.8, "high": 11.8, "low": 11.8, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-09T15:40:44", "percent_change": -7.8125, "prev_day_close": 12.8000001907349}, {"option": "SYK270319C00310000", "bid": 34.9, "bid_size": 11.0, "ask": 37.2, "ask_size": 15.0, "iv": 0.3272, "open_interest": 85.0, "volume": 0.0, "delta": 0.668, "gamma": 0.0058, "vega": 0.7066, "theta": -0.0837, "rho": 0.6511, "theo": 35.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-11-05T13:54:17", "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "SYK270319P00310000", "bid": 13.6, "bid_size": 15.0, "ask": 16.8, "ask_size": 12.0, "iv": 0.3166, "open_interest": 209.0, "volume": 2.0, "delta": -0.3423, "gamma": 0.006, "vega": 0.7102, "theta": -0.0895, "rho": -0.3696, "theo": 15.663, "change": -0.55, "open": 14.5, "high": 15.9, "low": 14.5, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-09T11:50:51", "percent_change": -3.34347, "prev_day_close": 16.4500002861023}, {"option": "SYK270319C00320000", "bid": 29.4, "bid_size": 10.0, "ask": 31.5, "ask_size": 18.0, "iv": 0.326, "open_interest": 89.0, "volume": 0.0, "delta": 0.6068, "gamma": 0.0062, "vega": 0.7474, "theta": -0.0887, "rho": 0.6002, "theo": 30.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.8, "last_trade_time": "2026-11-05T15:57:12", "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "SYK270319P00320000", "bid": 18.3, "bid_size": 19.0, "ask": 21.8, "ask_size": 18.0, "iv": 0.3226, "open_interest": 91.0, "volume": 1.0, "delta": -0.4061, "gamma": 0.0064, "vega": 0.7484, "theta": -0.0939, "rho": -0.427, "theo": 19.8613, "change": -0.75, "open": 20.2, "high": 20.2, "low": 20.2, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-11-09T12:35:06", "percent_change": -3.57996, "prev_day_close": 20.9500007629395}, {"option": "SYK270319C00330000", "bid": 24.0, "bid_size": 13.0, "ask": 27.0, "ask_size": 16.0, "iv": 0.3252, "open_interest": 128.0, "volume": 0.0, "delta": 0.5439, "gamma": 0.0064, "vega": 0.77, "theta": -0.0914, "rho": 0.5448, "theo": 24.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.88, "last_trade_time": "2026-11-04T15:23:39", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "SYK270319P00330000", "bid": 23.5, "bid_size": 22.0, "ask": 26.0, "ask_size": 11.0, "iv": 0.3177, "open_interest": 126.0, "volume": 1.0, "delta": -0.472, "gamma": 0.0067, "vega": 0.7667, "theta": -0.096, "rho": -0.4835, "theo": 24.7432, "change": -1.75, "open": 24.5, "high": 24.5, "low": 24.5, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-09T13:35:30", "percent_change": -6.66667, "prev_day_close": 26.25}, {"option": "SYK270319C00340000", "bid": 19.8, "bid_size": 13.0, "ask": 22.1, "ask_size": 11.0, "iv": 0.3218, "open_interest": 154.0, "volume": 1.0, "delta": 0.4808, "gamma": 0.0065, "vega": 0.7737, "theta": -0.0918, "rho": 0.4869, "theo": 20.4658, "change": 1.05, "open": 21.1, "high": 21.1, "low": 21.1, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-11-09T12:35:09", "percent_change": 5.23691, "prev_day_close": 20.0500001907349}, {"option": "SYK270319P00340000", "bid": 28.7, "bid_size": 21.0, "ask": 31.0, "ask_size": 11.0, "iv": 0.3095, "open_interest": 68.0, "volume": 0.0, "delta": -0.5384, "gamma": 0.0068, "vega": 0.7632, "theta": -0.0955, "rho": -0.5339, "theo": 30.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.61, "last_trade_time": "2026-11-06T13:09:24", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "SYK270319C00350000", "bid": 16.3, "bid_size": 11.0, "ask": 18.9, "ask_size": 14.0, "iv": 0.3264, "open_interest": 236.0, "volume": 1.0, "delta": 0.4195, "gamma": 0.0064, "vega": 0.7591, "theta": -0.0898, "rho": 0.4287, "theo": 16.6496, "change": 0.75, "open": 17.3, "high": 17.3, "low": 17.3, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-11-09T12:35:08", "percent_change": 4.53172, "prev_day_close": 16.5500001907349}, {"option": "SYK270319P00350000", "bid": 34.7, "bid_size": 15.0, "ask": 38.1, "ask_size": 13.0, "iv": 0.312, "open_interest": 11.0, "volume": 5.0, "delta": -0.6032, "gamma": 0.0068, "vega": 0.7398, "theta": -0.0927, "rho": -0.5745, "theo": 36.5374, "change": -1.1, "open": 37.2, "high": 37.2, "low": 37.2, "tick": "no_change", "last_trade_price": 37.2, "last_trade_time": "2026-11-09T11:05:37", "percent_change": -2.87206, "prev_day_close": 38.2999992370606}, {"option": "SYK270319C00360000", "bid": 13.2, "bid_size": 10.0, "ask": 15.2, "ask_size": 14.0, "iv": 0.3234, "open_interest": 50.0, "volume": 1.0, "delta": 0.3614, "gamma": 0.0062, "vega": 0.7282, "theta": -0.086, "rho": 0.372, "theo": 13.4232, "change": 0.4, "open": 13.8, "high": 13.8, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-09T15:32:11", "percent_change": 2.98508, "prev_day_close": 13.3999996185303}, {"option": "SYK270319P00360000", "bid": 42.1, "bid_size": 13.0, "ask": 44.5, "ask_size": 14.0, "iv": 0.3117, "open_interest": 3.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.0066, "vega": 0.6993, "theta": -0.088, "rho": -0.6026, "theo": 43.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.15, "last_trade_time": "2026-11-04T09:43:30", "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "SYK270319C00370000", "bid": 9.9, "bid_size": 13.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.3187, "open_interest": 113.0, "volume": 0.0, "delta": 0.3076, "gamma": 0.0058, "vega": 0.6841, "theta": -0.0805, "rho": 0.3186, "theo": 10.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-11-04T09:30:26", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "SYK270319P00370000", "bid": 49.0, "bid_size": 15.0, "ask": 52.3, "ask_size": 14.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.7225, "gamma": 0.0062, "vega": 0.6426, "theta": -0.0819, "rho": -0.6168, "theo": 50.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "SYK270319C00380000", "bid": 8.0, "bid_size": 11.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.319, "open_interest": 62.0, "volume": 0.0, "delta": 0.259, "gamma": 0.0053, "vega": 0.631, "theta": -0.0741, "rho": 0.2697, "theo": 8.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-05T09:40:44", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SYK270319P00380000", "bid": 57.0, "bid_size": 12.0, "ask": 59.4, "ask_size": 10.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": -0.7756, "gamma": 0.0059, "vega": 0.5716, "theta": -0.0753, "rho": -0.6056, "theo": 58.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.0, "last_trade_time": "2026-10-02T12:18:14", "percent_change": 0.0, "prev_day_close": 60.9499988555908}, {"option": "SYK270319C00390000", "bid": 6.1, "bid_size": 13.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.317, "open_interest": 206.0, "volume": 2.0, "delta": 0.216, "gamma": 0.0048, "vega": 0.5724, "theta": -0.067, "rho": 0.226, "theo": 6.7271, "change": 0.74, "open": 7.44, "high": 7.44, "low": 7.44, "tick": "up", "last_trade_price": 7.44, "last_trade_time": "2026-11-09T09:42:57", "percent_change": 11.0448, "prev_day_close": 6.70000004768372}, {"option": "SYK270319P00390000", "bid": 65.2, "bid_size": 11.0, "ask": 68.3, "ask_size": 11.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.8239, "gamma": 0.0055, "vega": 0.4912, "theta": -0.0689, "rho": -0.5582, "theo": 67.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6499977111816}, {"option": "SYK270319C00400000", "bid": 4.7, "bid_size": 11.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.3108, "open_interest": 220.0, "volume": 8.0, "delta": 0.1785, "gamma": 0.0043, "vega": 0.5112, "theta": -0.0596, "rho": 0.1876, "theo": 5.2837, "change": 0.35, "open": 5.3, "high": 5.4, "low": 5.3, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T14:04:29", "percent_change": 6.93069, "prev_day_close": 5.04999995231628}, {"option": "SYK270319P00400000", "bid": 73.9, "bid_size": 11.0, "ask": 76.5, "ask_size": 10.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0052, "vega": 0.4036, "theta": -0.063, "rho": -0.5147, "theo": 75.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2000007629394}, {"option": "SYK270319C00410000", "bid": 2.75, "bid_size": 13.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.306, "open_interest": 9.0, "volume": 0.0, "delta": 0.1465, "gamma": 0.0038, "vega": 0.4504, "theta": -0.0524, "rho": 0.1542, "theo": 4.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.29, "last_trade_time": "2026-11-05T14:24:14", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "SYK270319P00410000", "bid": 83.1, "bid_size": 11.0, "ask": 85.6, "ask_size": 11.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.0049, "vega": 0.3132, "theta": -0.0575, "rho": -0.3855, "theo": 85.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4500007629394}, {"option": "SYK270319C00420000", "bid": 2.7, "bid_size": 10.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.3132, "open_interest": 27.0, "volume": 2.0, "delta": 0.1195, "gamma": 0.0033, "vega": 0.3926, "theta": -0.0456, "rho": 0.126, "theo": 3.2252, "change": 0.125, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T12:42:12", "percent_change": 4.06504, "prev_day_close": 3.07500010728836}, {"option": "SYK270319P00420000", "bid": 92.6, "bid_size": 11.0, "ask": 95.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0046, "vega": 0.2071, "theta": -0.0558, "rho": -0.2851, "theo": 94.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0999984741211}, {"option": "SYK270319C00430000", "bid": 1.65, "bid_size": 16.0, "ask": 2.6, "ask_size": 20.0, "iv": 0.3012, "open_interest": 8.0, "volume": 1.0, "delta": 0.097, "gamma": 0.0028, "vega": 0.339, "theta": -0.0392, "rho": 0.1026, "theo": 2.5119, "change": -0.1, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T12:44:16", "percent_change": -3.70371, "prev_day_close": 2.70000004768372}, {"option": "SYK270319P00430000", "bid": 102.3, "bid_size": 6.0, "ask": 104.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0037, "vega": 0.0997, "theta": -0.0493, "rho": -0.1352, "theo": 104.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.849998474121}, {"option": "SYK270319C00440000", "bid": 1.15, "bid_size": 11.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.3206, "open_interest": 9.0, "volume": 1.0, "delta": 0.0784, "gamma": 0.0024, "vega": 0.2898, "theta": -0.0335, "rho": 0.0829, "theo": 1.9545, "change": -0.425, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T12:42:48", "percent_change": -17.5258, "prev_day_close": 2.42500009573996}, {"option": "SYK270319P00440000", "bid": 112.1, "bid_size": 2.0, "ask": 116.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0013, "vega": 0.0, "theta": -0.0432, "rho": 0.0, "theo": 114.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.849998474121}, {"option": "SYK270319C00450000", "bid": 0.7, "bid_size": 11.0, "ask": 1.65, "ask_size": 13.0, "iv": 0.3002, "open_interest": 17.0, "volume": 1.0, "delta": 0.0632, "gamma": 0.002, "vega": 0.2466, "theta": -0.0284, "rho": 0.0669, "theo": 1.5203, "change": -0.825, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T12:45:25", "percent_change": -33.3333, "prev_day_close": 2.47500004805624}, {"option": "SYK270319P00450000", "bid": 122.2, "bid_size": 6.0, "ask": 125.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0432, "rho": 0.0, "theo": 124.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.249996185303}, {"option": "SYK270319C00460000", "bid": 0.4, "bid_size": 18.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.3354, "open_interest": 23.0, "volume": 1.0, "delta": 0.0508, "gamma": 0.0017, "vega": 0.2084, "theta": -0.024, "rho": 0.0539, "theo": 1.1835, "change": -1.25, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T12:45:08", "percent_change": -51.0204, "prev_day_close": 2.45000004768372}, {"option": "SYK270319P00460000", "bid": 132.2, "bid_size": 6.0, "ask": 134.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0432, "rho": 0.0, "theo": 134.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.850006103516}, {"option": "SYK270319C00470000", "bid": 0.25, "bid_size": 15.0, "ask": 2.65, "ask_size": 18.0, "iv": 0.3464, "open_interest": 9.0, "volume": 1.0, "delta": 0.0409, "gamma": 0.0014, "vega": 0.1753, "theta": -0.0202, "rho": 0.0432, "theo": 0.9223, "change": -1.45, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:43:57", "percent_change": -59.1837, "prev_day_close": 2.45000004768372}, {"option": "SYK270319P00470000", "bid": 142.2, "bid_size": 6.0, "ask": 145.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0432, "rho": 0.0, "theo": 144.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.8, "last_trade_time": "2026-10-30T09:33:19", "percent_change": 0.0, "prev_day_close": 146.25}, {"option": "SYK270319C00480000", "bid": 0.2, "bid_size": 17.0, "ask": 2.35, "ask_size": 15.0, "iv": 0.3537, "open_interest": 11.0, "volume": 2.0, "delta": 0.0329, "gamma": 0.0012, "vega": 0.1473, "theta": -0.0169, "rho": 0.0348, "theo": 0.721, "change": -0.65, "open": 0.55, "high": 0.7, "low": 0.55, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T12:41:38", "percent_change": -48.1481, "prev_day_close": 1.35000002384186}, {"option": "SYK270319P00480000", "bid": 152.2, "bid_size": 6.0, "ask": 155.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0432, "rho": 0.0, "theo": 154.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.25}, {"option": "SYK270319C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 14.0, "iv": 0.3678, "open_interest": 9.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.001, "vega": 0.1228, "theta": -0.0141, "rho": 0.0278, "theo": 0.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-08-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK270319P00490000", "bid": 162.2, "bid_size": 6.0, "ask": 165.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0432, "rho": 0.0, "theo": 164.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.25}, {"option": "SYK270319C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.3798, "open_interest": 7.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0008, "vega": 0.1027, "theta": -0.0118, "rho": 0.0224, "theo": 0.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-08-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK270319P00500000", "bid": 172.2, "bid_size": 2.0, "ask": 175.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0432, "rho": 0.0, "theo": 174.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.850006103516}, {"option": "SYK270319C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.391, "open_interest": 8.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0007, "vega": 0.0857, "theta": -0.0098, "rho": 0.018, "theo": 0.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-08-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK270319P00510000", "bid": 182.2, "bid_size": 2.0, "ask": 185.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0432, "rho": 0.0, "theo": 184.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.850006103516}, {"option": "SYK270319C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.4033, "open_interest": 3.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0006, "vega": 0.0715, "theta": -0.0082, "rho": 0.0146, "theo": 0.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-13T09:32:40", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SYK270319P00520000", "bid": 192.2, "bid_size": 2.0, "ask": 195.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0432, "rho": 0.0, "theo": 194.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.25}, {"option": "SYK270319C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0004, "vega": 0.0497, "theta": -0.0057, "rho": 0.0095, "theo": 0.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SYK270319P00540000", "bid": 212.2, "bid_size": 2.0, "ask": 215.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0432, "rho": 0.0, "theo": 214.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.25}, {"option": "SYK270319C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4517, "open_interest": 1.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0003, "vega": 0.0346, "theta": -0.004, "rho": 0.0062, "theo": 0.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-06-26T15:50:00", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SYK270319P00560000", "bid": 232.2, "bid_size": 2.0, "ask": 235.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0432, "rho": 0.0, "theo": 234.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.349998474121}, {"option": "SYK270617C00170000", "bid": 157.5, "bid_size": 3.0, "ask": 161.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.05, "theta": 0.0, "rho": 0.994, "theo": 159.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.04, "last_trade_time": "2026-09-09T11:05:46", "percent_change": 0.0, "prev_day_close": 157.25}, {"option": "SYK270617P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 18.0, "iv": 0.4648, "open_interest": 5.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0002, "vega": 0.0504, "theta": -0.0039, "rho": -0.0138, "theo": 0.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-23T15:34:35", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SYK270617C00175000", "bid": 152.7, "bid_size": 3.0, "ask": 156.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0002, "vega": 0.061, "theta": 0.0, "rho": 1.0198, "theo": 154.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 130.0, "last_trade_time": "2026-10-19T14:06:51", "percent_change": 0.0, "prev_day_close": 152.599998474121}, {"option": "SYK270617P00175000", "bid": 0.05, "bid_size": 11.0, "ask": 1.2, "ask_size": 23.0, "iv": 0.4156, "open_interest": 8.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0002, "vega": 0.0614, "theta": -0.0048, "rho": -0.0173, "theo": 0.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-25T13:36:31", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SYK270617C00180000", "bid": 148.3, "bid_size": 2.0, "ask": 151.6, "ask_size": 2.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0003, "vega": 0.074, "theta": 0.0, "rho": 1.0447, "theo": 150.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.650001525879}, {"option": "SYK270617P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 14.0, "iv": 0.4018, "open_interest": 2.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0003, "vega": 0.0746, "theta": -0.0058, "rho": -0.0217, "theo": 0.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T13:04:11", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SYK270617C00185000", "bid": 143.2, "bid_size": 3.0, "ask": 146.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0004, "vega": 0.0886, "theta": 0.0, "rho": 1.0687, "theo": 145.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.4, "last_trade_time": "2026-10-30T10:04:37", "percent_change": 0.0, "prev_day_close": 142.900001525879}, {"option": "SYK270617P00185000", "bid": 0.1, "bid_size": 18.0, "ask": 1.4, "ask_size": 21.0, "iv": 0.3949, "open_interest": 3.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0004, "vega": 0.0892, "theta": -0.0069, "rho": -0.0268, "theo": 0.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-20T09:34:25", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SYK270617C00190000", "bid": 138.3, "bid_size": 2.0, "ask": 142.1, "ask_size": 2.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0004, "vega": 0.1055, "theta": 0.0, "rho": 1.0917, "theo": 140.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.150001525879}, {"option": "SYK270617P00190000", "bid": 0.05, "bid_size": 17.0, "ask": 1.3, "ask_size": 28.0, "iv": 0.3726, "open_interest": 4.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0004, "vega": 0.1068, "theta": -0.0082, "rho": -0.0332, "theo": 0.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-02T09:30:48", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SYK270617C00195000", "bid": 134.0, "bid_size": 2.0, "ask": 137.4, "ask_size": 2.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0005, "vega": 0.1245, "theta": 0.0, "rho": 1.1135, "theo": 135.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.449996948242}, {"option": "SYK270617P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.4061, "open_interest": 1.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0005, "vega": 0.126, "theta": -0.0097, "rho": -0.0402, "theo": 0.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T15:45:11", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SYK270617C00200000", "bid": 129.6, "bid_size": 1.0, "ask": 132.1, "ask_size": 6.0, "iv": 0.3372, "open_interest": 8.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0006, "vega": 0.1456, "theta": 0.0, "rho": 1.1341, "theo": 131.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.4, "last_trade_time": "2026-11-04T09:30:20", "percent_change": 0.0, "prev_day_close": 127.999996185303}, {"option": "SYK270617P00200000", "bid": 0.1, "bid_size": 14.0, "ask": 1.4, "ask_size": 18.0, "iv": 0.3481, "open_interest": 5.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0006, "vega": 0.1482, "theta": -0.0113, "rho": -0.0486, "theo": 0.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T09:57:59", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SYK270617C00210000", "bid": 120.3, "bid_size": 3.0, "ask": 122.9, "ask_size": 6.0, "iv": 0.3409, "open_interest": 6.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0008, "vega": 0.1948, "theta": 0.0, "rho": 1.1707, "theo": 121.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.8, "last_trade_time": "2026-11-05T14:14:09", "percent_change": 0.0, "prev_day_close": 119.199996948242}, {"option": "SYK270617P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.3698, "open_interest": 16.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0009, "vega": 0.1975, "theta": -0.015, "rho": -0.0693, "theo": 1.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-07T15:59:05", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SYK270617C00220000", "bid": 111.5, "bid_size": 6.0, "ask": 113.9, "ask_size": 11.0, "iv": 0.3494, "open_interest": 3.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0011, "vega": 0.2534, "theta": 0.0, "rho": 1.2002, "theo": 112.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.8, "last_trade_time": "2026-11-06T15:07:42", "percent_change": 0.0, "prev_day_close": 109.950000762939}, {"option": "SYK270617P00220000", "bid": 0.6, "bid_size": 53.0, "ask": 2.55, "ask_size": 68.0, "iv": 0.335, "open_interest": 17.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0012, "vega": 0.2564, "theta": -0.0194, "rho": -0.0963, "theo": 1.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-08T12:46:21", "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "SYK270617C00230000", "bid": 101.9, "bid_size": 12.0, "ask": 105.0, "ask_size": 12.0, "iv": 0.3351, "open_interest": 2.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0014, "vega": 0.3208, "theta": -0.0027, "rho": 1.2218, "theo": 103.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.35, "last_trade_time": "2026-10-14T09:55:58", "percent_change": 0.0, "prev_day_close": 100.900001525879}, {"option": "SYK270617P00230000", "bid": 1.95, "bid_size": 14.0, "ask": 3.0, "ask_size": 18.0, "iv": 0.3378, "open_interest": 32.0, "volume": 1.0, "delta": -0.0653, "gamma": 0.0015, "vega": 0.325, "theta": -0.0244, "rho": -0.13, "theo": 2.6856, "change": 0.2, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T10:48:02", "percent_change": 6.89655, "prev_day_close": 2.89999997615814}, {"option": "SYK270617C00240000", "bid": 93.4, "bid_size": 13.0, "ask": 96.2, "ask_size": 12.0, "iv": 0.3347, "open_interest": 4.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0018, "vega": 0.3955, "theta": -0.01, "rho": 1.2345, "theo": 95.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.0, "last_trade_time": "2026-11-05T14:14:22", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "SYK270617P00240000", "bid": 2.15, "bid_size": 17.0, "ask": 4.5, "ask_size": 18.0, "iv": 0.3306, "open_interest": 38.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0018, "vega": 0.4012, "theta": -0.03, "rho": -0.1718, "theo": 3.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-11-06T09:59:58", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SYK270617C00250000", "bid": 84.8, "bid_size": 3.0, "ask": 88.2, "ask_size": 3.0, "iv": 0.335, "open_interest": 5.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.0022, "vega": 0.4755, "theta": -0.0177, "rho": 1.2376, "theo": 86.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-09-15T13:22:05", "percent_change": 0.0, "prev_day_close": 84.0500030517578}, {"option": "SYK270617P00250000", "bid": 3.9, "bid_size": 7.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.3407, "open_interest": 15.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0023, "vega": 0.4833, "theta": -0.0358, "rho": -0.2219, "theo": 5.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-22T13:34:05", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SYK270617C00260000", "bid": 76.6, "bid_size": 4.0, "ask": 80.1, "ask_size": 3.0, "iv": 0.3313, "open_interest": 1.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0026, "vega": 0.5587, "theta": -0.0255, "rho": 1.2302, "theo": 78.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.62, "last_trade_time": "2026-09-08T12:22:17", "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "SYK270617P00260000", "bid": 4.6, "bid_size": 4.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.3286, "open_interest": 23.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0027, "vega": 0.5677, "theta": -0.0419, "rho": -0.2782, "theo": 6.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-02T14:42:53", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "SYK270617C00270000", "bid": 68.8, "bid_size": 3.0, "ask": 71.9, "ask_size": 1.0, "iv": 0.3245, "open_interest": 2.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.003, "vega": 0.6426, "theta": -0.0332, "rho": 1.2122, "theo": 70.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.4, "last_trade_time": "2026-11-05T14:14:22", "percent_change": 0.0, "prev_day_close": 68.6999969482422}, {"option": "SYK270617P00270000", "bid": 7.1, "bid_size": 3.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.3305, "open_interest": 21.0, "volume": 0.0, "delta": -0.1755, "gamma": 0.0032, "vega": 0.6512, "theta": -0.0478, "rho": -0.3426, "theo": 8.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.47, "last_trade_time": "2026-11-04T14:21:29", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SYK270617C00280000", "bid": 62.0, "bid_size": 1.0, "ask": 64.8, "ask_size": 14.0, "iv": 0.3279, "open_interest": 9.0, "volume": 0.0, "delta": 0.7951, "gamma": 0.0035, "vega": 0.7236, "theta": -0.0404, "rho": 1.1841, "theo": 63.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.3, "last_trade_time": "2026-11-05T09:36:48", "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "SYK270617P00280000", "bid": 9.3, "bid_size": 3.0, "ask": 12.7, "ask_size": 4.0, "iv": 0.3258, "open_interest": 17.0, "volume": 0.0, "delta": -0.2136, "gamma": 0.0036, "vega": 0.7331, "theta": -0.0535, "rho": -0.4128, "theo": 11.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-02T11:35:23", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "SYK270617C00290000", "bid": 54.5, "bid_size": 3.0, "ask": 58.0, "ask_size": 5.0, "iv": 0.3223, "open_interest": 2.0, "volume": 0.0, "delta": 0.7548, "gamma": 0.0038, "vega": 0.7983, "theta": -0.0472, "rho": 1.1468, "theo": 56.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.7, "last_trade_time": "2026-10-22T11:44:12", "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "SYK270617P00290000", "bid": 12.0, "bid_size": 11.0, "ask": 15.7, "ask_size": 4.0, "iv": 0.3228, "open_interest": 8.0, "volume": 0.0, "delta": -0.2557, "gamma": 0.004, "vega": 0.8087, "theta": -0.0586, "rho": -0.4888, "theo": 14.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-05T09:34:12", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "SYK270617C00300000", "bid": 49.0, "bid_size": 15.0, "ask": 51.4, "ask_size": 18.0, "iv": 0.3248, "open_interest": 4.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0042, "vega": 0.8645, "theta": -0.0531, "rho": 1.1004, "theo": 50.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.8, "last_trade_time": "2026-11-05T14:05:25", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "SYK270617P00300000", "bid": 16.0, "bid_size": 15.0, "ask": 19.5, "ask_size": 12.0, "iv": 0.3269, "open_interest": 18.0, "volume": 0.0, "delta": -0.3006, "gamma": 0.0044, "vega": 0.873, "theta": -0.0629, "rho": -0.5658, "theo": 17.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-10-30T12:06:40", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "SYK270617C00310000", "bid": 43.0, "bid_size": 10.0, "ask": 45.2, "ask_size": 16.0, "iv": 0.321, "open_interest": 6.0, "volume": 0.0, "delta": 0.6659, "gamma": 0.0045, "vega": 0.92, "theta": -0.058, "rho": 1.0458, "theo": 44.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.85, "last_trade_time": "2026-10-29T09:43:03", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "SYK270617P00310000", "bid": 19.5, "bid_size": 26.0, "ask": 23.0, "ask_size": 19.0, "iv": 0.32, "open_interest": 367.0, "volume": 1.0, "delta": -0.3492, "gamma": 0.0048, "vega": 0.9261, "theta": -0.0664, "rho": -0.6472, "theo": 21.348, "change": -0.24, "open": 21.96, "high": 21.96, "low": 21.96, "tick": "up", "last_trade_price": 21.96, "last_trade_time": "2026-11-09T10:48:02", "percent_change": -1.08108, "prev_day_close": 22.1999998092651}, {"option": "SYK270617C00320000", "bid": 37.5, "bid_size": 19.0, "ask": 40.0, "ask_size": 26.0, "iv": 0.3204, "open_interest": 34.0, "volume": 0.0, "delta": 0.6187, "gamma": 0.0048, "vega": 0.9621, "theta": -0.0619, "rho": 0.9857, "theo": 38.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-11-06T13:00:25", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "SYK270617P00320000", "bid": 23.7, "bid_size": 15.0, "ask": 27.5, "ask_size": 10.0, "iv": 0.3174, "open_interest": 20.0, "volume": 0.0, "delta": -0.3993, "gamma": 0.005, "vega": 0.9647, "theta": -0.0689, "rho": -0.7209, "theo": 25.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-10-23T11:37:21", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "SYK270617C00330000", "bid": 32.3, "bid_size": 23.0, "ask": 34.9, "ask_size": 23.0, "iv": 0.3167, "open_interest": 25.0, "volume": 0.0, "delta": 0.5707, "gamma": 0.0049, "vega": 0.9903, "theta": -0.0646, "rho": 0.9213, "theo": 33.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-11-05T13:41:59", "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "SYK270617P00330000", "bid": 29.0, "bid_size": 13.0, "ask": 32.5, "ask_size": 10.0, "iv": 0.3181, "open_interest": 9.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0053, "vega": 0.9867, "theta": -0.0702, "rho": -0.7888, "theo": 30.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-08-27T15:27:46", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "SYK270617C00340000", "bid": 28.2, "bid_size": 20.0, "ask": 30.7, "ask_size": 75.0, "iv": 0.3186, "open_interest": 120.0, "volume": 3.0, "delta": 0.5225, "gamma": 0.005, "vega": 1.0041, "theta": -0.0662, "rho": 0.8526, "theo": 29.1382, "change": 1.37, "open": 29.6, "high": 29.6, "low": 29.51, "tick": "up", "last_trade_price": 29.57, "last_trade_time": "2026-11-09T15:45:08", "percent_change": 4.85815, "prev_day_close": 28.2000007629394}, {"option": "SYK270617P00340000", "bid": 34.1, "bid_size": 13.0, "ask": 36.8, "ask_size": 11.0, "iv": 0.3087, "open_interest": 11.0, "volume": 2.0, "delta": -0.5028, "gamma": 0.0054, "vega": 0.9928, "theta": -0.0704, "rho": -0.8553, "theo": 36.1178, "change": -1.2, "open": 36.3, "high": 36.3, "low": 36.3, "tick": "up", "last_trade_price": 36.3, "last_trade_time": "2026-11-09T12:54:46", "percent_change": -3.2, "prev_day_close": 37.5}, {"option": "SYK270617C00350000", "bid": 24.5, "bid_size": 12.0, "ask": 26.4, "ask_size": 72.0, "iv": 0.3176, "open_interest": 239.0, "volume": 3.0, "delta": 0.4747, "gamma": 0.005, "vega": 1.0033, "theta": -0.0666, "rho": 0.7825, "theo": 25.0773, "change": 1.45, "open": 25.6, "high": 26.2, "low": 25.6, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-11-09T13:46:33", "percent_change": 5.95482, "prev_day_close": 24.3500003814697}, {"option": "SYK270617P00350000", "bid": 40.2, "bid_size": 29.0, "ask": 42.8, "ask_size": 11.0, "iv": 0.3082, "open_interest": 328.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0055, "vega": 0.9808, "theta": -0.0694, "rho": -0.9093, "theo": 42.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-11-05T15:50:22", "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "SYK270617C00360000", "bid": 20.4, "bid_size": 30.0, "ask": 23.3, "ask_size": 23.0, "iv": 0.316, "open_interest": 28.0, "volume": 0.0, "delta": 0.4286, "gamma": 0.005, "vega": 0.9896, "theta": -0.0659, "rho": 0.7134, "theo": 21.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-11-06T12:35:45", "percent_change": 0.0, "prev_day_close": 21.0499992370605}, {"option": "SYK270617P00360000", "bid": 46.5, "bid_size": 15.0, "ask": 49.7, "ask_size": 19.0, "iv": 0.3083, "open_interest": 2.0, "volume": 0.0, "delta": -0.6054, "gamma": 0.0055, "vega": 0.9503, "theta": -0.0673, "rho": -0.9373, "theo": 48.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.85, "last_trade_time": "2026-09-17T11:01:13", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "SYK270617C00370000", "bid": 17.3, "bid_size": 12.0, "ask": 19.7, "ask_size": 12.0, "iv": 0.313, "open_interest": 6.0, "volume": 0.0, "delta": 0.3842, "gamma": 0.0049, "vega": 0.9633, "theta": -0.0644, "rho": 0.644, "theo": 18.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-06T11:45:58", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "SYK270617P00370000", "bid": 54.0, "bid_size": 1.0, "ask": 56.5, "ask_size": 1.0, "iv": 0.3092, "open_interest": 0.0, "volume": 0.0, "delta": -0.655, "gamma": 0.0054, "vega": 0.9121, "theta": -0.0641, "rho": -0.9692, "theo": 55.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "SYK270617C00380000", "bid": 14.7, "bid_size": 17.0, "ask": 17.4, "ask_size": 17.0, "iv": 0.3155, "open_interest": 21.0, "volume": 0.0, "delta": 0.3421, "gamma": 0.0047, "vega": 0.927, "theta": -0.062, "rho": 0.5779, "theo": 15.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-06T12:41:43", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "SYK270617P00380000", "bid": 61.3, "bid_size": 3.0, "ask": 64.0, "ask_size": 3.0, "iv": 0.3083, "open_interest": 2.0, "volume": 0.0, "delta": -0.7025, "gamma": 0.0053, "vega": 0.8507, "theta": -0.0601, "rho": -0.9755, "theo": 62.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.3, "last_trade_time": "2026-10-30T09:37:05", "percent_change": 0.0, "prev_day_close": 64.9000015258789}, {"option": "SYK270617C00390000", "bid": 11.8, "bid_size": 3.0, "ask": 14.8, "ask_size": 3.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": 0.3027, "gamma": 0.0045, "vega": 0.882, "theta": -0.059, "rho": 0.5146, "theo": 13.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-14T14:41:19", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SYK270617P00390000", "bid": 68.8, "bid_size": 3.0, "ask": 71.7, "ask_size": 3.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.7476, "gamma": 0.0051, "vega": 0.7797, "theta": -0.0556, "rho": -0.9477, "theo": 70.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6500015258789}, {"option": "SYK270617C00400000", "bid": 10.2, "bid_size": 19.0, "ask": 12.0, "ask_size": 19.0, "iv": 0.3088, "open_interest": 25.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.0042, "vega": 0.8303, "theta": -0.0555, "rho": 0.4548, "theo": 11.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T15:49:42", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SYK270617P00400000", "bid": 76.9, "bid_size": 3.0, "ask": 79.7, "ask_size": 3.0, "iv": 0.3018, "open_interest": 2.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.005, "vega": 0.704, "theta": -0.0511, "rho": -0.9206, "theo": 78.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.2, "last_trade_time": "2026-11-05T10:06:02", "percent_change": 0.0, "prev_day_close": 80.9500007629394}, {"option": "SYK270617C00410000", "bid": 7.4, "bid_size": 13.0, "ask": 10.7, "ask_size": 13.0, "iv": 0.3046, "open_interest": 3.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.0039, "vega": 0.7747, "theta": -0.0516, "rho": 0.4002, "theo": 9.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SYK270617P00410000", "bid": 85.3, "bid_size": 3.0, "ask": 88.1, "ask_size": 3.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.8313, "gamma": 0.0048, "vega": 0.6009, "theta": -0.0469, "rho": -0.8236, "theo": 87.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.8499984741211}, {"option": "SYK270617C00420000", "bid": 5.6, "bid_size": 16.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.3041, "open_interest": 8.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.0036, "vega": 0.7155, "theta": -0.0476, "rho": 0.3492, "theo": 7.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T10:53:13", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "SYK270617P00420000", "bid": 94.1, "bid_size": 3.0, "ask": 96.9, "ask_size": 4.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0047, "vega": 0.5086, "theta": -0.0439, "rho": -0.7419, "theo": 96.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5499992370606}, {"option": "SYK270617C00430000", "bid": 4.6, "bid_size": 39.0, "ask": 7.8, "ask_size": 33.0, "iv": 0.3025, "open_interest": 6.0, "volume": 0.0, "delta": 0.1753, "gamma": 0.0033, "vega": 0.6563, "theta": -0.0435, "rho": 0.3037, "theo": 6.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-19T14:24:13", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SYK270617P00430000", "bid": 103.1, "bid_size": 11.0, "ask": 105.7, "ask_size": 10.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0047, "vega": 0.3885, "theta": -0.0398, "rho": -0.599, "theo": 105.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.800003051758}, {"option": "SYK270617C00440000", "bid": 3.6, "bid_size": 24.0, "ask": 5.8, "ask_size": 21.0, "iv": 0.2944, "open_interest": 2.0, "volume": 1.0, "delta": 0.151, "gamma": 0.003, "vega": 0.5964, "theta": -0.0394, "rho": 0.2623, "theo": 5.3309, "change": 0.55, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T12:56:57", "percent_change": 10.8911, "prev_day_close": 5.04999995231628}, {"option": "SYK270617P00440000", "bid": 112.7, "bid_size": 11.0, "ask": 115.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.005, "vega": 0.2841, "theta": -0.033, "rho": -0.2927, "theo": 114.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "SYK270617C00450000", "bid": 2.55, "bid_size": 33.0, "ask": 6.3, "ask_size": 30.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": 0.1296, "gamma": 0.0027, "vega": 0.539, "theta": -0.0355, "rho": 0.2258, "theo": 4.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37499988079071}, {"option": "SYK270617P00450000", "bid": 122.4, "bid_size": 13.0, "ask": 124.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0037, "vega": 0.1383, "theta": -0.0392, "rho": -0.0462, "theo": 124.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.5, "last_trade_time": "2026-07-30T15:27:00", "percent_change": 0.0, "prev_day_close": 126.350002288818}, {"option": "SYK270617C00460000", "bid": 2.35, "bid_size": 18.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.3107, "open_interest": 2.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.0024, "vega": 0.4833, "theta": -0.0317, "rho": 0.1934, "theo": 3.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-06-26T15:57:05", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SYK270617P00460000", "bid": 132.2, "bid_size": 2.0, "ask": 135.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0012, "vega": 0.0, "theta": -0.0726, "rho": 0.0, "theo": 134.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.349998474121}, {"option": "SYK270617C00470000", "bid": 1.25, "bid_size": 11.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0022, "vega": 0.4313, "theta": -0.0282, "rho": 0.165, "theo": 2.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "SYK270617P00470000", "bid": 142.2, "bid_size": 2.0, "ask": 145.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0781, "rho": 0.0, "theo": 144.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.149993896484}, {"option": "SYK270617C00480000", "bid": 0.75, "bid_size": 15.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0019, "vega": 0.3822, "theta": -0.0249, "rho": 0.1403, "theo": 2.4615, "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": 2.49999991059303}, {"option": "SYK270617P00480000", "bid": 152.2, "bid_size": 2.0, "ask": 155.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0781, "rho": 0.0, "theo": 154.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.25}, {"option": "SYK270617C00490000", "bid": 0.45, "bid_size": 14.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.3057, "open_interest": 12.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0017, "vega": 0.3377, "theta": -0.0218, "rho": 0.1189, "theo": 2.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T13:42:45", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "SYK270617P00490000", "bid": 162.2, "bid_size": 2.0, "ask": 165.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0781, "rho": 0.0, "theo": 164.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.900001525879}, {"option": "SYK270617C00500000", "bid": 0.85, "bid_size": 16.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0015, "vega": 0.2964, "theta": -0.0191, "rho": 0.1004, "theo": 1.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "SYK270617P00500000", "bid": 172.2, "bid_size": 2.0, "ask": 175.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0781, "rho": 0.0, "theo": 174.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.8, "last_trade_time": "2026-08-03T09:33:19", "percent_change": 0.0, "prev_day_close": 176.349998474121}, {"option": "SYK270617C00520000", "bid": 0.35, "bid_size": 15.0, "ask": 3.2, "ask_size": 16.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0011, "vega": 0.226, "theta": -0.0144, "rho": 0.0712, "theo": 1.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SYK270617P00520000", "bid": 192.2, "bid_size": 2.0, "ask": 195.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0781, "rho": 0.0, "theo": 194.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.5, "last_trade_time": "2026-08-03T09:33:20", "percent_change": 0.0, "prev_day_close": 196.25}, {"option": "SYK270917C00160000", "bid": 168.5, "bid_size": 2.0, "ask": 172.5, "ask_size": 2.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0002, "vega": 0.0835, "theta": 0.0, "rho": 1.2946, "theo": 170.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.199996948242}, {"option": "SYK270917P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 20.0, "iv": 0.4125, "open_interest": 7.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0002, "vega": 0.0849, "theta": -0.0047, "rho": -0.0299, "theo": 0.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-30T14:28:24", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SYK270917C00165000", "bid": 163.1, "bid_size": 2.0, "ask": 168.0, "ask_size": 1.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0003, "vega": 0.0987, "theta": 0.0, "rho": 1.3289, "theo": 166.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.400001525879}, {"option": "SYK270917P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 19.0, "iv": 0.4406, "open_interest": 1.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0003, "vega": 0.0999, "theta": -0.0055, "rho": -0.0362, "theo": 0.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T13:04:34", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SYK270917C00170000", "bid": 158.5, "bid_size": 4.0, "ask": 162.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0003, "vega": 0.1159, "theta": 0.0, "rho": 1.3621, "theo": 161.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.8, "last_trade_time": "2026-11-02T09:36:30", "percent_change": 0.0, "prev_day_close": 158.5}, {"option": "SYK270917P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 24.0, "iv": 0.4256, "open_interest": 26.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0004, "vega": 0.1177, "theta": -0.0065, "rho": -0.0438, "theo": 0.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T09:56:39", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SYK270917C00175000", "bid": 154.0, "bid_size": 2.0, "ask": 158.5, "ask_size": 2.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0004, "vega": 0.1351, "theta": 0.0, "rho": 1.3938, "theo": 156.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.75}, {"option": "SYK270917P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 25.0, "iv": 0.4132, "open_interest": 70.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0004, "vega": 0.1376, "theta": -0.0076, "rho": -0.0527, "theo": 0.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-14T13:09:20", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SYK270917C00180000", "bid": 150.5, "bid_size": 6.0, "ask": 154.0, "ask_size": 7.0, "iv": 0.3762, "open_interest": 3.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0005, "vega": 0.1561, "theta": 0.0, "rho": 1.4244, "theo": 152.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.1, "last_trade_time": "2026-11-06T11:08:18", "percent_change": 0.0, "prev_day_close": 149.25}, {"option": "SYK270917P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 4.0, "iv": 0.3976, "open_interest": 19.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0005, "vega": 0.159, "theta": -0.0087, "rho": -0.0626, "theo": 0.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-10-06T14:36:52", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SYK270917C00185000", "bid": 145.8, "bid_size": 3.0, "ask": 149.5, "ask_size": 12.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0005, "vega": 0.1796, "theta": 0.0, "rho": 1.4533, "theo": 147.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.75}, {"option": "SYK270917P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 4.0, "iv": 0.3851, "open_interest": 2.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0006, "vega": 0.1822, "theta": -0.01, "rho": -0.074, "theo": 1.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-03T10:29:51", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SYK270917C00190000", "bid": 140.1, "bid_size": 6.0, "ask": 144.5, "ask_size": 8.0, "iv": 0.3254, "open_interest": 2.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0006, "vega": 0.2048, "theta": 0.0, "rho": 1.4805, "theo": 142.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.0, "last_trade_time": "2026-11-05T14:57:36", "percent_change": 0.0, "prev_day_close": 140.349998474121}, {"option": "SYK270917P00190000", "bid": 0.1, "bid_size": 22.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.3748, "open_interest": 1.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0006, "vega": 0.2077, "theta": -0.0113, "rho": -0.0868, "theo": 1.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-08T10:19:54", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "SYK270917C00195000", "bid": 135.5, "bid_size": 10.0, "ask": 140.0, "ask_size": 10.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0007, "vega": 0.2322, "theta": 0.0, "rho": 1.5062, "theo": 138.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "SYK270917P00195000", "bid": 0.3, "bid_size": 7.0, "ask": 3.5, "ask_size": 26.0, "iv": 0.3681, "open_interest": 3.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0007, "vega": 0.2367, "theta": -0.0128, "rho": -0.1019, "theo": 1.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-21T13:17:03", "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "SYK270917C00200000", "bid": 131.1, "bid_size": 6.0, "ask": 135.5, "ask_size": 15.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0008, "vega": 0.2619, "theta": 0.0, "rho": 1.5296, "theo": 133.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.7, "last_trade_time": "2026-09-14T09:39:16", "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "SYK270917P00200000", "bid": 0.55, "bid_size": 17.0, "ask": 3.6, "ask_size": 30.0, "iv": 0.3602, "open_interest": 36.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0008, "vega": 0.2669, "theta": -0.0144, "rho": -0.118, "theo": 1.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-04T10:37:36", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SYK270917C00210000", "bid": 122.5, "bid_size": 3.0, "ask": 126.5, "ask_size": 3.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.001, "vega": 0.3267, "theta": 0.0, "rho": 1.5706, "theo": 124.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "SYK270917P00210000", "bid": 0.55, "bid_size": 13.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.3352, "open_interest": 6.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.001, "vega": 0.3326, "theta": -0.0178, "rho": -0.1555, "theo": 2.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-03T09:55:18", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "SYK270917C00220000", "bid": 113.5, "bid_size": 3.0, "ask": 118.0, "ask_size": 6.0, "iv": 0.3337, "open_interest": 5.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0013, "vega": 0.3987, "theta": -0.0044, "rho": 1.6023, "theo": 116.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.69, "last_trade_time": "2026-09-25T15:56:01", "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "SYK270917P00220000", "bid": 2.2, "bid_size": 18.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.3475, "open_interest": 68.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0013, "vega": 0.4055, "theta": -0.0217, "rho": -0.2009, "theo": 3.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-07T12:30:15", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SYK270917C00230000", "bid": 105.1, "bid_size": 1.0, "ask": 109.5, "ask_size": 12.0, "iv": 0.3329, "open_interest": 1.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0015, "vega": 0.4773, "theta": -0.0098, "rho": 1.6239, "theo": 107.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.42, "last_trade_time": "2026-09-08T13:52:30", "percent_change": 0.0, "prev_day_close": 105.049999237061}, {"option": "SYK270917P00230000", "bid": 2.5, "bid_size": 12.0, "ask": 6.3, "ask_size": 8.0, "iv": 0.3362, "open_interest": 3.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0016, "vega": 0.4856, "theta": -0.0258, "rho": -0.2553, "theo": 4.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-10-06T12:31:24", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SYK270917C00240000", "bid": 98.0, "bid_size": 10.0, "ask": 101.5, "ask_size": 13.0, "iv": 0.3433, "open_interest": 1.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0018, "vega": 0.5599, "theta": -0.0152, "rho": 1.6355, "theo": 99.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.3, "last_trade_time": "2026-10-22T11:43:03", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "SYK270917P00240000", "bid": 4.9, "bid_size": 14.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.3434, "open_interest": 3.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0019, "vega": 0.5694, "theta": -0.03, "rho": -0.3172, "theo": 6.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-09-30T11:05:18", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SYK270917C00250000", "bid": 89.5, "bid_size": 14.0, "ask": 93.5, "ask_size": 12.0, "iv": 0.3346, "open_interest": 7.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0021, "vega": 0.6447, "theta": -0.0208, "rho": 1.6362, "theo": 91.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.95, "last_trade_time": "2026-10-29T15:34:08", "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "SYK270917P00250000", "bid": 6.0, "bid_size": 13.0, "ask": 9.2, "ask_size": 16.0, "iv": 0.3326, "open_interest": 5.0, "volume": 1.0, "delta": -0.1359, "gamma": 0.0022, "vega": 0.6566, "theta": -0.0344, "rho": -0.3869, "theo": 7.7911, "change": -1.3, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T09:31:31", "percent_change": -14.2857, "prev_day_close": 9.09999990463257}, {"option": "SYK270917C00260000", "bid": 81.5, "bid_size": 14.0, "ask": 86.0, "ask_size": 14.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0024, "vega": 0.7308, "theta": -0.0262, "rho": 1.6253, "theo": 83.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9000015258789}, {"option": "SYK270917P00260000", "bid": 8.2, "bid_size": 15.0, "ask": 11.2, "ask_size": 15.0, "iv": 0.3309, "open_interest": 6.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.0025, "vega": 0.7431, "theta": -0.0388, "rho": -0.4654, "theo": 9.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-04T09:30:20", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SYK270917C00270000", "bid": 74.3, "bid_size": 11.0, "ask": 78.5, "ask_size": 17.0, "iv": 0.3268, "open_interest": 2.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0027, "vega": 0.8142, "theta": -0.0315, "rho": 1.6044, "theo": 76.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.5, "last_trade_time": "2026-11-06T14:44:28", "percent_change": 0.0, "prev_day_close": 74.8499984741211}, {"option": "SYK270917P00270000", "bid": 10.7, "bid_size": 15.0, "ask": 14.0, "ask_size": 21.0, "iv": 0.3316, "open_interest": 40.0, "volume": 0.0, "delta": -0.1959, "gamma": 0.0029, "vega": 0.8274, "theta": -0.043, "rho": -0.549, "theo": 12.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-06T15:33:00", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SYK270917C00280000", "bid": 68.0, "bid_size": 20.0, "ask": 71.5, "ask_size": 30.0, "iv": 0.3276, "open_interest": 12.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.003, "vega": 0.8937, "theta": -0.0364, "rho": 1.5728, "theo": 69.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.8, "last_trade_time": "2026-11-03T14:30:26", "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "SYK270917P00280000", "bid": 13.5, "bid_size": 13.0, "ask": 15.6, "ask_size": 11.0, "iv": 0.3225, "open_interest": 23.0, "volume": 10.0, "delta": -0.2302, "gamma": 0.0032, "vega": 0.9072, "theta": -0.0469, "rho": -0.6367, "theo": 14.9523, "change": -0.4, "open": 15.1, "high": 15.1, "low": 15.1, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-11-09T15:41:34", "percent_change": -2.58064, "prev_day_close": 15.4999995231628}, {"option": "SYK270917C00290000", "bid": 61.5, "bid_size": 13.0, "ask": 65.0, "ask_size": 17.0, "iv": 0.3256, "open_interest": 2.0, "volume": 0.0, "delta": 0.7453, "gamma": 0.0033, "vega": 0.9674, "theta": -0.041, "rho": 1.531, "theo": 63.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.93, "last_trade_time": "2026-11-03T11:48:14", "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "SYK270917P00290000", "bid": 16.0, "bid_size": 11.0, "ask": 19.3, "ask_size": 11.0, "iv": 0.3198, "open_interest": 11.0, "volume": 0.0, "delta": -0.2672, "gamma": 0.0035, "vega": 0.9812, "theta": -0.0504, "rho": -0.7323, "theo": 18.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-03T14:39:47", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "SYK270917C00300000", "bid": 54.8, "bid_size": 9.0, "ask": 59.0, "ask_size": 18.0, "iv": 0.3214, "open_interest": 3.0, "volume": 0.0, "delta": 0.7084, "gamma": 0.0036, "vega": 1.0322, "theta": -0.0449, "rho": 1.4816, "theo": 56.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.03, "last_trade_time": "2026-10-30T11:32:13", "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "SYK270917P00300000", "bid": 19.5, "bid_size": 12.0, "ask": 23.0, "ask_size": 3.0, "iv": 0.3179, "open_interest": 22.0, "volume": 0.0, "delta": -0.3065, "gamma": 0.0038, "vega": 1.0448, "theta": -0.0535, "rho": -0.8235, "theo": 21.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-02T15:39:46", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "SYK270917C00310000", "bid": 49.5, "bid_size": 7.0, "ask": 53.0, "ask_size": 20.0, "iv": 0.3203, "open_interest": 13.0, "volume": 0.0, "delta": 0.6699, "gamma": 0.0038, "vega": 1.0878, "theta": -0.0484, "rho": 1.423, "theo": 51.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.9, "last_trade_time": "2026-10-09T10:37:07", "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "SYK270917P00310000", "bid": 23.5, "bid_size": 10.0, "ask": 27.8, "ask_size": 1.0, "iv": 0.3195, "open_interest": 250.0, "volume": 0.0, "delta": -0.3478, "gamma": 0.004, "vega": 1.0966, "theta": -0.056, "rho": -0.9184, "theo": 25.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.4, "last_trade_time": "2026-10-16T11:21:03", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "SYK270917C00320000", "bid": 44.3, "bid_size": 9.0, "ask": 48.0, "ask_size": 16.0, "iv": 0.3205, "open_interest": 72.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.004, "vega": 1.1323, "theta": -0.0511, "rho": 1.3588, "theo": 45.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.9, "last_trade_time": "2026-11-04T15:19:20", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "SYK270917P00320000", "bid": 28.0, "bid_size": 8.0, "ask": 31.7, "ask_size": 1.0, "iv": 0.3153, "open_interest": 5.0, "volume": 0.0, "delta": -0.3905, "gamma": 0.0043, "vega": 1.1363, "theta": -0.0579, "rho": -1.0049, "theo": 30.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.26, "last_trade_time": "2026-10-05T12:32:35", "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "SYK270917C00330000", "bid": 39.5, "bid_size": 7.0, "ask": 43.0, "ask_size": 41.0, "iv": 0.3189, "open_interest": 137.0, "volume": 0.0, "delta": 0.5903, "gamma": 0.0041, "vega": 1.165, "theta": -0.0532, "rho": 1.2892, "theo": 40.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-10-09T14:20:40", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "SYK270917P00330000", "bid": 33.0, "bid_size": 4.0, "ask": 37.0, "ask_size": 3.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": -0.4343, "gamma": 0.0045, "vega": 1.1632, "theta": -0.0593, "rho": -1.0939, "theo": 35.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "SYK270917C00340000", "bid": 34.5, "bid_size": 3.0, "ask": 38.5, "ask_size": 10.0, "iv": 0.3154, "open_interest": 1.0, "volume": 0.0, "delta": 0.5499, "gamma": 0.0042, "vega": 1.1857, "theta": -0.0546, "rho": 1.215, "theo": 36.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-09-14T10:02:33", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "SYK270917P00340000", "bid": 39.0, "bid_size": 13.0, "ask": 42.0, "ask_size": 15.0, "iv": 0.3153, "open_interest": 13.0, "volume": 0.0, "delta": -0.4788, "gamma": 0.0046, "vega": 1.1735, "theta": -0.06, "rho": -1.1606, "theo": 40.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.65, "last_trade_time": "2026-11-06T11:56:49", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "SYK270917C00350000", "bid": 30.5, "bid_size": 16.0, "ask": 34.0, "ask_size": 22.0, "iv": 0.3128, "open_interest": 17.0, "volume": 0.0, "delta": 0.51, "gamma": 0.0043, "vega": 1.1946, "theta": -0.0553, "rho": 1.1399, "theo": 32.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.78, "last_trade_time": "2026-11-02T10:51:24", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "SYK270917P00350000", "bid": 44.0, "bid_size": 4.0, "ask": 47.8, "ask_size": 3.0, "iv": 0.3105, "open_interest": 5.0, "volume": 0.0, "delta": -0.5236, "gamma": 0.0048, "vega": 1.1689, "theta": -0.06, "rho": -1.2215, "theo": 46.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-10-27T10:34:07", "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "SYK270917C00360000", "bid": 26.5, "bid_size": 15.0, "ask": 30.5, "ask_size": 21.0, "iv": 0.3115, "open_interest": 14.0, "volume": 0.0, "delta": 0.4706, "gamma": 0.0043, "vega": 1.1915, "theta": -0.0554, "rho": 1.0613, "theo": 28.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-04T13:58:24", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "SYK270917P00360000", "bid": 50.5, "bid_size": 3.0, "ask": 54.7, "ask_size": 4.0, "iv": 0.3132, "open_interest": 3.0, "volume": 0.0, "delta": -0.5683, "gamma": 0.0048, "vega": 1.1493, "theta": -0.0595, "rho": -1.2711, "theo": 52.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.8, "last_trade_time": "2026-10-15T10:20:45", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "SYK270917C00370000", "bid": 23.0, "bid_size": 20.0, "ask": 27.0, "ask_size": 15.0, "iv": 0.3094, "open_interest": 25.0, "volume": 0.0, "delta": 0.4322, "gamma": 0.0042, "vega": 1.1779, "theta": -0.0548, "rho": 0.9844, "theo": 25.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-05T14:19:22", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "SYK270917P00370000", "bid": 57.0, "bid_size": 3.0, "ask": 60.8, "ask_size": 3.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": -0.6123, "gamma": 0.0048, "vega": 1.1146, "theta": -0.0583, "rho": -1.2967, "theo": 58.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "SYK270917C00380000", "bid": 20.0, "bid_size": 12.0, "ask": 24.0, "ask_size": 22.0, "iv": 0.3088, "open_interest": 40.0, "volume": 0.0, "delta": 0.3951, "gamma": 0.0042, "vega": 1.1537, "theta": -0.0538, "rho": 0.9064, "theo": 21.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.03, "last_trade_time": "2026-11-03T11:48:14", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "SYK270917P00380000", "bid": 64.0, "bid_size": 3.0, "ask": 67.7, "ask_size": 5.0, "iv": 0.3069, "open_interest": 49.0, "volume": 0.0, "delta": -0.6557, "gamma": 0.0048, "vega": 1.0678, "theta": -0.0564, "rho": -1.3171, "theo": 65.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.59, "last_trade_time": "2026-11-04T14:46:00", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "SYK270917C00390000", "bid": 17.0, "bid_size": 4.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.3054, "open_interest": 2.0, "volume": 0.0, "delta": 0.3597, "gamma": 0.0041, "vega": 1.1216, "theta": -0.0523, "rho": 0.832, "theo": 19.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-11-04T15:11:43", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "SYK270917P00390000", "bid": 71.5, "bid_size": 4.0, "ask": 75.2, "ask_size": 3.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.6977, "gamma": 0.0048, "vega": 1.0054, "theta": -0.054, "rho": -1.317, "theo": 73.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "SYK270917C00400000", "bid": 14.8, "bid_size": 3.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.3052, "open_interest": 10.0, "volume": 0.0, "delta": 0.326, "gamma": 0.0039, "vega": 1.0811, "theta": -0.0504, "rho": 0.7585, "theo": 16.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-11-04T15:47:04", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "SYK270917P00400000", "bid": 79.0, "bid_size": 6.0, "ask": 82.7, "ask_size": 3.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.0047, "vega": 0.9334, "theta": -0.0511, "rho": -1.2884, "theo": 81.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "SYK270917C00410000", "bid": 12.5, "bid_size": 3.0, "ask": 16.5, "ask_size": 13.0, "iv": 0.3045, "open_interest": 171.0, "volume": 0.0, "delta": 0.2943, "gamma": 0.0038, "vega": 1.0356, "theta": -0.0482, "rho": 0.6897, "theo": 14.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-02T15:18:16", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SYK270917P00410000", "bid": 87.0, "bid_size": 4.0, "ask": 91.0, "ask_size": 3.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.7777, "gamma": 0.0047, "vega": 0.8484, "theta": -0.0485, "rho": -1.2304, "theo": 89.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "SYK270917C00420000", "bid": 11.0, "bid_size": 1.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.3053, "open_interest": 8.0, "volume": 0.0, "delta": 0.2647, "gamma": 0.0036, "vega": 0.9841, "theta": -0.0457, "rho": 0.623, "theo": 12.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-08-31T10:34:11", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "SYK270917P00420000", "bid": 95.5, "bid_size": 4.0, "ask": 99.5, "ask_size": 4.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0046, "vega": 0.7529, "theta": -0.0457, "rho": -1.1488, "theo": 97.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "SYK270917C00430000", "bid": 9.2, "bid_size": 4.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.3024, "open_interest": 5.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0034, "vega": 0.9304, "theta": -0.0431, "rho": 0.5618, "theo": 10.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-09-04T13:55:16", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SYK270917P00430000", "bid": 104.5, "bid_size": 3.0, "ask": 108.5, "ask_size": 3.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0046, "vega": 0.6404, "theta": -0.0442, "rho": -1.0212, "theo": 106.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.950000762939}, {"option": "SYK270917C00440000", "bid": 7.9, "bid_size": 23.0, "ask": 11.0, "ask_size": 18.0, "iv": 0.3026, "open_interest": 10.0, "volume": 0.0, "delta": 0.2119, "gamma": 0.0032, "vega": 0.8732, "theta": -0.0403, "rho": 0.5033, "theo": 9.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-11-06T11:49:17", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SYK270917P00440000", "bid": 113.5, "bid_size": 4.0, "ask": 116.8, "ask_size": 3.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0046, "vega": 0.5213, "theta": -0.0427, "rho": -0.8617, "theo": 115.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.150001525879}, {"option": "SYK270917C00450000", "bid": 6.3, "bid_size": 3.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": 0.1886, "gamma": 0.003, "vega": 0.816, "theta": -0.0376, "rho": 0.4505, "theo": 8.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SYK270917P00450000", "bid": 122.5, "bid_size": 5.0, "ask": 126.5, "ask_size": 3.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0048, "vega": 0.3792, "theta": -0.0393, "rho": -0.6299, "theo": 124.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.300003051758}, {"option": "SYK270917C00460000", "bid": 5.1, "bid_size": 12.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.3018, "open_interest": 5.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0028, "vega": 0.7578, "theta": -0.0348, "rho": 0.4008, "theo": 6.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-09-21T09:47:22", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SYK270917P00460000", "bid": 132.0, "bid_size": 5.0, "ask": 135.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0043, "vega": 0.2211, "theta": -0.042, "rho": -0.3571, "theo": 134.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.75}, {"option": "SYK270917C00470000", "bid": 4.0, "bid_size": 12.0, "ask": 8.0, "ask_size": 26.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.1482, "gamma": 0.0026, "vega": 0.7008, "theta": -0.032, "rho": 0.3563, "theo": 5.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "SYK270917P00470000", "bid": 142.0, "bid_size": 3.0, "ask": 146.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0024, "vega": 0.0233, "theta": -0.0545, "rho": 0.0, "theo": 144.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.550003051758}, {"option": "SYK270917C00480000", "bid": 3.1, "bid_size": 1.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": 0.1308, "gamma": 0.0024, "vega": 0.6452, "theta": -0.0294, "rho": 0.3153, "theo": 5.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "SYK270917P00480000", "bid": 152.0, "bid_size": 4.0, "ask": 156.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0007, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 154.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.25}, {"option": "SYK270917C00490000", "bid": 2.8, "bid_size": 15.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.3036, "open_interest": 1.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.0022, "vega": 0.591, "theta": -0.0268, "rho": 0.2784, "theo": 4.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T11:14:04", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SYK270917P00490000", "bid": 162.0, "bid_size": 3.0, "ask": 166.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 164.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.199996948242}, {"option": "SYK270917C00500000", "bid": 1.65, "bid_size": 15.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.2952, "open_interest": 1.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.002, "vega": 0.5402, "theta": -0.0244, "rho": 0.2454, "theo": 3.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T11:13:57", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SYK270917P00500000", "bid": 172.0, "bid_size": 4.0, "ask": 176.5, "ask_size": 3.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 174.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.25}, {"option": "SYK271217C00160000", "bid": 169.5, "bid_size": 3.0, "ask": 174.0, "ask_size": 4.0, "iv": 0.3203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0003, "vega": 0.1387, "theta": 0.0, "rho": 1.6343, "theo": 172.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.75}, {"option": "SYK271217P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.4122, "open_interest": 4.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0003, "vega": 0.1409, "theta": -0.006, "rho": -0.0616, "theo": 0.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-02T13:05:15", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SYK271217C00165000", "bid": 164.5, "bid_size": 2.0, "ask": 169.5, "ask_size": 2.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0004, "vega": 0.1598, "theta": 0.0, "rho": 1.6747, "theo": 167.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.25}, {"option": "SYK271217P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0004, "vega": 0.1627, "theta": -0.0069, "rho": -0.0729, "theo": 0.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SYK271217C00170000", "bid": 160.0, "bid_size": 4.0, "ask": 165.0, "ask_size": 4.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0004, "vega": 0.1832, "theta": 0.0, "rho": 1.7135, "theo": 163.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.25}, {"option": "SYK271217P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0004, "vega": 0.187, "theta": -0.0079, "rho": -0.0859, "theo": 1.1416, "change": 0.0, "open": 0.0, "high": 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": "SYK271217C00175000", "bid": 156.8, "bid_size": 5.0, "ask": 160.5, "ask_size": 13.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0005, "vega": 0.2087, "theta": 0.0, "rho": 1.7503, "theo": 158.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.75}, {"option": "SYK271217P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0005, "vega": 0.2123, "theta": -0.0089, "rho": -0.1005, "theo": 1.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "SYK271217C00180000", "bid": 151.6, "bid_size": 6.0, "ask": 156.0, "ask_size": 10.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0006, "vega": 0.2358, "theta": 0.0, "rho": 1.7855, "theo": 154.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.25}, {"option": "SYK271217P00180000", "bid": 0.1, "bid_size": 18.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0006, "vega": 0.2404, "theta": -0.0101, "rho": -0.117, "theo": 1.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "SYK271217C00185000", "bid": 146.7, "bid_size": 6.0, "ask": 151.5, "ask_size": 11.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0006, "vega": 0.2653, "theta": 0.0, "rho": 1.8185, "theo": 149.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.75}, {"option": "SYK271217P00185000", "bid": 0.35, "bid_size": 15.0, "ask": 3.5, "ask_size": 21.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0006, "vega": 0.2708, "theta": -0.0113, "rho": -0.1356, "theo": 1.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "SYK271217C00190000", "bid": 142.7, "bid_size": 2.0, "ask": 147.0, "ask_size": 10.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0007, "vega": 0.2966, "theta": 0.0, "rho": 1.8491, "theo": 145.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.25}, {"option": "SYK271217P00190000", "bid": 0.65, "bid_size": 11.0, "ask": 3.7, "ask_size": 19.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0007, "vega": 0.302, "theta": -0.0126, "rho": -0.1548, "theo": 2.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "SYK271217C00195000", "bid": 138.0, "bid_size": 8.0, "ask": 142.5, "ask_size": 7.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0008, "vega": 0.3295, "theta": 0.0, "rho": 1.8778, "theo": 140.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.75}, {"option": "SYK271217P00195000", "bid": 0.9, "bid_size": 22.0, "ask": 3.9, "ask_size": 19.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0008, "vega": 0.3361, "theta": -0.014, "rho": -0.1767, "theo": 2.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "SYK271217C00200000", "bid": 133.7, "bid_size": 3.0, "ask": 138.0, "ask_size": 6.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0009, "vega": 0.3647, "theta": 0.0, "rho": 1.904, "theo": 136.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "SYK271217P00200000", "bid": 1.15, "bid_size": 4.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0009, "vega": 0.3722, "theta": -0.0154, "rho": -0.2019, "theo": 2.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000011920929}, {"option": "SYK271217C00210000", "bid": 125.2, "bid_size": 3.0, "ask": 129.5, "ask_size": 7.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0011, "vega": 0.4392, "theta": -0.0013, "rho": 1.9487, "theo": 127.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "SYK271217P00210000", "bid": 1.5, "bid_size": 23.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0011, "vega": 0.4483, "theta": -0.0185, "rho": -0.2555, "theo": 3.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SYK271217C00220000", "bid": 116.7, "bid_size": 4.0, "ask": 121.0, "ask_size": 4.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0013, "vega": 0.52, "theta": -0.0057, "rho": 1.9824, "theo": 119.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "SYK271217P00220000", "bid": 2.5, "bid_size": 21.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0014, "vega": 0.5303, "theta": -0.0217, "rho": -0.3188, "theo": 5.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SYK271217C00230000", "bid": 108.5, "bid_size": 3.0, "ask": 113.0, "ask_size": 7.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0015, "vega": 0.6042, "theta": -0.0101, "rho": 2.0056, "theo": 111.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "SYK271217P00230000", "bid": 4.9, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0016, "vega": 0.6179, "theta": -0.0251, "rho": -0.392, "theo": 6.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "SYK271217C00240000", "bid": 100.7, "bid_size": 3.0, "ask": 105.0, "ask_size": 3.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0018, "vega": 0.6912, "theta": -0.0146, "rho": 2.0167, "theo": 103.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.75}, {"option": "SYK271217P00240000", "bid": 5.5, "bid_size": 13.0, "ask": 9.6, "ask_size": 15.0, "iv": 0.3264, "open_interest": 51.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0018, "vega": 0.7062, "theta": -0.0286, "rho": -0.4716, "theo": 8.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T11:13:57", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SYK271217C00250000", "bid": 93.1, "bid_size": 4.0, "ask": 97.5, "ask_size": 5.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.002, "vega": 0.7794, "theta": -0.0191, "rho": 2.0164, "theo": 96.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "SYK271217P00250000", "bid": 8.4, "bid_size": 1.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.1507, "gamma": 0.0021, "vega": 0.795, "theta": -0.032, "rho": -0.5601, "theo": 10.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SYK271217C00260000", "bid": 85.5, "bid_size": 8.0, "ask": 90.5, "ask_size": 10.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.0023, "vega": 0.8657, "theta": -0.0234, "rho": 2.0052, "theo": 88.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "SYK271217P00260000", "bid": 10.0, "bid_size": 22.0, "ask": 13.9, "ask_size": 7.0, "iv": 0.3245, "open_interest": 46.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0024, "vega": 0.8835, "theta": -0.0354, "rho": -0.6545, "theo": 12.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-04T11:13:57", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SYK271217C00270000", "bid": 78.9, "bid_size": 4.0, "ask": 83.5, "ask_size": 8.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": 0.8039, "gamma": 0.0025, "vega": 0.9501, "theta": -0.0275, "rho": 1.9817, "theo": 81.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "SYK271217P00270000", "bid": 12.6, "bid_size": 3.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.2072, "gamma": 0.0027, "vega": 0.9688, "theta": -0.0387, "rho": -0.7536, "theo": 15.0409, "change": 0.0, "open": 0.0, "high": 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": "SYK271217C00280000", "bid": 72.0, "bid_size": 6.0, "ask": 77.0, "ask_size": 11.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": 0.7742, "gamma": 0.0027, "vega": 1.0289, "theta": -0.0314, "rho": 1.9492, "theo": 75.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "SYK271217P00280000", "bid": 15.5, "bid_size": 6.0, "ask": 19.5, "ask_size": 4.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": -0.2389, "gamma": 0.0029, "vega": 1.0488, "theta": -0.0417, "rho": -0.8559, "theo": 18.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "SYK271217C00290000", "bid": 66.3, "bid_size": 3.0, "ask": 70.5, "ask_size": 9.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": 0.7428, "gamma": 0.003, "vega": 1.1024, "theta": -0.035, "rho": 1.905, "theo": 68.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "SYK271217P00290000", "bid": 19.0, "bid_size": 7.0, "ask": 23.5, "ask_size": 3.0, "iv": 0.3218, "open_interest": 1.0, "volume": 0.0, "delta": -0.2726, "gamma": 0.0032, "vega": 1.1199, "theta": -0.0444, "rho": -0.9668, "theo": 21.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.35, "last_trade_time": "2026-11-04T12:25:22", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SYK271217C00300000", "bid": 60.7, "bid_size": 3.0, "ask": 64.5, "ask_size": 10.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": 0.71, "gamma": 0.0032, "vega": 1.1675, "theta": -0.0381, "rho": 1.8536, "theo": 62.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "SYK271217P00300000", "bid": 23.0, "bid_size": 3.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": -0.3081, "gamma": 0.0034, "vega": 1.184, "theta": -0.0468, "rho": -1.0753, "theo": 25.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "SYK271217C00310000", "bid": 54.8, "bid_size": 3.0, "ask": 59.0, "ask_size": 9.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": 0.6762, "gamma": 0.0033, "vega": 1.2242, "theta": -0.0408, "rho": 1.7929, "theo": 57.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "SYK271217P00310000", "bid": 27.0, "bid_size": 4.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.3452, "gamma": 0.0036, "vega": 1.2369, "theta": -0.0488, "rho": -1.1809, "theo": 29.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "SYK271217C00320000", "bid": 49.8, "bid_size": 3.0, "ask": 54.0, "ask_size": 7.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": 0.6415, "gamma": 0.0035, "vega": 1.271, "theta": -0.0431, "rho": 1.7265, "theo": 52.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7000007629394}, {"option": "SYK271217P00320000", "bid": 31.5, "bid_size": 5.0, "ask": 35.5, "ask_size": 4.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.0038, "vega": 1.2777, "theta": -0.0504, "rho": -1.2758, "theo": 33.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "SYK271217C00330000", "bid": 45.5, "bid_size": 16.0, "ask": 48.7, "ask_size": 18.0, "iv": 0.3144, "open_interest": 13.0, "volume": 0.0, "delta": 0.6063, "gamma": 0.0036, "vega": 1.3078, "theta": -0.0449, "rho": 1.6535, "theo": 47.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.2, "last_trade_time": "2026-11-06T13:35:46", "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "SYK271217P00330000", "bid": 37.0, "bid_size": 13.0, "ask": 40.0, "ask_size": 13.0, "iv": 0.3142, "open_interest": 35.0, "volume": 0.0, "delta": -0.4228, "gamma": 0.004, "vega": 1.3062, "theta": -0.0516, "rho": -1.3712, "theo": 38.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.2, "last_trade_time": "2026-11-06T13:49:08", "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "SYK271217C00340000", "bid": 41.0, "bid_size": 17.0, "ask": 44.4, "ask_size": 25.0, "iv": 0.3138, "open_interest": 8.0, "volume": 0.0, "delta": 0.571, "gamma": 0.0037, "vega": 1.3338, "theta": -0.0463, "rho": 1.5768, "theo": 42.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.8, "last_trade_time": "2026-11-06T13:22:14", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "SYK271217P00340000", "bid": 42.3, "bid_size": 16.0, "ask": 45.5, "ask_size": 13.0, "iv": 0.3136, "open_interest": 29.0, "volume": 0.0, "delta": -0.4626, "gamma": 0.0042, "vega": 1.3213, "theta": -0.0525, "rho": -1.4548, "theo": 43.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.4, "last_trade_time": "2026-11-06T13:39:03", "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "SYK271217C00350000", "bid": 36.5, "bid_size": 1.0, "ask": 40.0, "ask_size": 11.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": 0.5357, "gamma": 0.0038, "vega": 1.3493, "theta": -0.0472, "rho": 1.4958, "theo": 38.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "SYK271217P00350000", "bid": 47.7, "bid_size": 17.0, "ask": 51.0, "ask_size": 13.0, "iv": 0.3101, "open_interest": 15.0, "volume": 0.0, "delta": -0.5032, "gamma": 0.0043, "vega": 1.3213, "theta": -0.0529, "rho": -1.5206, "theo": 49.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.8, "last_trade_time": "2026-11-06T13:47:16", "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "SYK271217C00360000", "bid": 33.0, "bid_size": 18.0, "ask": 36.0, "ask_size": 10.0, "iv": 0.3097, "open_interest": 15.0, "volume": 0.0, "delta": 0.5009, "gamma": 0.0038, "vega": 1.3545, "theta": -0.0476, "rho": 1.4136, "theo": 34.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.7, "last_trade_time": "2026-11-06T13:21:42", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "SYK271217P00360000", "bid": 53.7, "bid_size": 13.0, "ask": 57.0, "ask_size": 11.0, "iv": 0.3084, "open_interest": 2.0, "volume": 0.0, "delta": -0.5435, "gamma": 0.0044, "vega": 1.3087, "theta": -0.0529, "rho": -1.5798, "theo": 55.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-11-06T13:37:55", "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "SYK271217C00370000", "bid": 29.7, "bid_size": 11.0, "ask": 32.5, "ask_size": 13.0, "iv": 0.3095, "open_interest": 10.0, "volume": 2.0, "delta": 0.4667, "gamma": 0.0038, "vega": 1.3496, "theta": -0.0476, "rho": 1.329, "theo": 30.9072, "change": 0.67, "open": 30.95, "high": 30.95, "low": 30.87, "tick": "down", "last_trade_price": 30.87, "last_trade_time": "2026-11-09T15:45:08", "percent_change": 2.21854, "prev_day_close": 30.1999998092651}, {"option": "SYK271217P00370000", "bid": 60.4, "bid_size": 11.0, "ask": 63.5, "ask_size": 11.0, "iv": 0.3083, "open_interest": 3.0, "volume": 0.0, "delta": -0.5839, "gamma": 0.0045, "vega": 1.2802, "theta": -0.0525, "rho": -1.6106, "theo": 61.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.5, "last_trade_time": "2026-11-06T13:31:25", "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "SYK271217C00380000", "bid": 26.0, "bid_size": 11.0, "ask": 29.5, "ask_size": 13.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": 0.4333, "gamma": 0.0038, "vega": 1.3359, "theta": -0.0472, "rho": 1.2457, "theo": 27.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "SYK271217P00380000", "bid": 66.5, "bid_size": 17.0, "ask": 70.0, "ask_size": 10.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": -0.6241, "gamma": 0.0045, "vega": 1.2377, "theta": -0.0517, "rho": -1.6329, "theo": 68.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "SYK271217C00390000", "bid": 22.5, "bid_size": 3.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": 0.401, "gamma": 0.0037, "vega": 1.313, "theta": -0.0465, "rho": 1.1612, "theo": 24.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "SYK271217P00390000", "bid": 74.0, "bid_size": 4.0, "ask": 77.9, "ask_size": 4.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.6636, "gamma": 0.0045, "vega": 1.1867, "theta": -0.0504, "rho": -1.6145, "theo": 75.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "SYK271217C00400000", "bid": 19.7, "bid_size": 1.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": 0.37, "gamma": 0.0036, "vega": 1.2834, "theta": -0.0454, "rho": 1.0804, "theo": 21.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "SYK271217P00400000", "bid": 81.5, "bid_size": 4.0, "ask": 85.5, "ask_size": 3.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.7024, "gamma": 0.0045, "vega": 1.1137, "theta": -0.0486, "rho": -1.5845, "theo": 83.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "SYK271217C00410000", "bid": 18.0, "bid_size": 3.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.3027, "open_interest": 4.0, "volume": 0.0, "delta": 0.3402, "gamma": 0.0036, "vega": 1.2461, "theta": -0.0441, "rho": 0.9993, "theo": 19.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-11-04T11:21:54", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "SYK271217P00410000", "bid": 89.0, "bid_size": 4.0, "ask": 93.0, "ask_size": 4.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": -0.7403, "gamma": 0.0045, "vega": 1.0508, "theta": -0.0466, "rho": -1.5284, "theo": 91.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "SYK271217C00420000", "bid": 15.3, "bid_size": 1.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.312, "gamma": 0.0034, "vega": 1.2042, "theta": -0.0426, "rho": 0.9231, "theo": 17.3178, "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": 17.0}, {"option": "SYK271217P00420000", "bid": 97.5, "bid_size": 4.0, "ask": 102.0, "ask_size": 2.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.0045, "vega": 0.9461, "theta": -0.0443, "rho": -1.4168, "theo": 99.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "SYK271217C00430000", "bid": 13.3, "bid_size": 1.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": 0.2853, "gamma": 0.0033, "vega": 1.157, "theta": -0.0409, "rho": 0.8484, "theo": 15.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SYK271217P00430000", "bid": 105.5, "bid_size": 6.0, "ask": 110.0, "ask_size": 4.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": -0.8139, "gamma": 0.0045, "vega": 0.8548, "theta": -0.0428, "rho": -1.3855, "theo": 107.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "SYK271217C00440000", "bid": 11.2, "bid_size": 1.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": 0.2602, "gamma": 0.0032, "vega": 1.1062, "theta": -0.039, "rho": 0.7779, "theo": 13.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SYK271217P00440000", "bid": 114.5, "bid_size": 4.0, "ask": 118.3, "ask_size": 4.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0046, "vega": 0.7311, "theta": -0.0417, "rho": -1.211, "theo": 116.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "SYK271217C00450000", "bid": 9.5, "bid_size": 1.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.003, "vega": 1.0534, "theta": -0.037, "rho": 0.7114, "theo": 11.9501, "change": 0.0, "open": 0.0, "high": 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": "SYK271217P00450000", "bid": 123.5, "bid_size": 4.0, "ask": 126.7, "ask_size": 3.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": -0.8865, "gamma": 0.0047, "vega": 0.5939, "theta": -0.0411, "rho": -1.0454, "theo": 125.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.25}, {"option": "SYK271217C00460000", "bid": 8.2, "bid_size": 3.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0029, "vega": 0.9976, "theta": -0.035, "rho": 0.6477, "theo": 10.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SYK271217P00460000", "bid": 132.5, "bid_size": 10.0, "ask": 136.8, "ask_size": 4.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0049, "vega": 0.4385, "theta": -0.0411, "rho": -0.7813, "theo": 134.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.75}, {"option": "SYK271217C00470000", "bid": 7.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.0027, "vega": 0.9421, "theta": -0.0329, "rho": 0.5895, "theo": 9.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SYK271217P00470000", "bid": 142.0, "bid_size": 6.0, "ask": 146.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0041, "vega": 0.2439, "theta": -0.0455, "rho": -0.4339, "theo": 144.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.25}, {"option": "SYK271217C00480000", "bid": 6.1, "bid_size": 1.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.0026, "vega": 0.8854, "theta": -0.0308, "rho": 0.5339, "theo": 8.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "SYK271217P00480000", "bid": 152.0, "bid_size": 3.0, "ask": 156.5, "ask_size": 3.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0025, "vega": 0.0677, "theta": -0.0493, "rho": 0.0, "theo": 154.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.75}, {"option": "SYK271217C00490000", "bid": 5.4, "bid_size": 1.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": 0.1583, "gamma": 0.0024, "vega": 0.829, "theta": -0.0288, "rho": 0.483, "theo": 7.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SYK271217P00490000", "bid": 162.0, "bid_size": 3.0, "ask": 165.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0009, "vega": 0.0, "theta": -0.0493, "rho": 0.0, "theo": 164.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.150001525879}, {"option": "SYK271217C00500000", "bid": 4.6, "bid_size": 10.0, "ask": 8.0, "ask_size": 22.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.0022, "vega": 0.7745, "theta": -0.0268, "rho": 0.4363, "theo": 6.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SYK271217P00500000", "bid": 171.5, "bid_size": 2.0, "ask": 176.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0493, "rho": 0.0, "theo": 174.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.050003051758}, {"option": "SYK280121C00145000", "bid": 183.5, "bid_size": 3.0, "ask": 188.0, "ask_size": 4.0, "iv": 0.3573, "open_interest": 5.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0002, "vega": 0.1016, "theta": 0.0, "rho": 1.5321, "theo": 185.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.5, "last_trade_time": "2026-10-30T14:10:33", "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "SYK280121P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 23.0, "iv": 0.4371, "open_interest": 1.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0002, "vega": 0.1053, "theta": -0.0041, "rho": -0.0463, "theo": 0.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-24T13:24:28", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SYK280121C00150000", "bid": 179.0, "bid_size": 3.0, "ask": 183.5, "ask_size": 4.0, "iv": 0.3683, "open_interest": 12.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0002, "vega": 0.1166, "theta": 0.0, "rho": 1.5774, "theo": 181.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.4, "last_trade_time": "2026-10-05T11:01:06", "percent_change": 0.0, "prev_day_close": 179.5}, {"option": "SYK280121P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 25.0, "iv": 0.4228, "open_interest": 6.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0003, "vega": 0.1233, "theta": -0.0048, "rho": -0.0556, "theo": 0.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-05T12:56:04", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SYK280121C00155000", "bid": 174.0, "bid_size": 2.0, "ask": 179.0, "ask_size": 2.0, "iv": 0.3531, "open_interest": 5.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0003, "vega": 0.1396, "theta": 0.0, "rho": 1.6212, "theo": 176.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.15, "last_trade_time": "2026-07-31T14:22:52", "percent_change": 0.0, "prev_day_close": 174.75}, {"option": "SYK280121P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 20.0, "iv": 0.4088, "open_interest": 2.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0003, "vega": 0.143, "theta": -0.0056, "rho": -0.0667, "theo": 0.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-06-30T09:31:22", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SYK280121C00160000", "bid": 169.5, "bid_size": 2.0, "ask": 174.5, "ask_size": 2.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0003, "vega": 0.1589, "theta": 0.0, "rho": 1.6632, "theo": 172.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.25}, {"option": "SYK280121P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 26.0, "iv": 0.3965, "open_interest": 2.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0004, "vega": 0.1648, "theta": -0.0064, "rho": -0.0787, "theo": 0.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-07T14:25:49", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SYK280121C00165000", "bid": 165.0, "bid_size": 2.0, "ask": 169.5, "ask_size": 2.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0004, "vega": 0.1818, "theta": 0.0, "rho": 1.7044, "theo": 167.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.75}, {"option": "SYK280121P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 20.0, "iv": 0.3845, "open_interest": 1.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0004, "vega": 0.1893, "theta": -0.0073, "rho": -0.0926, "theo": 1.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-08T11:32:38", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SYK280121C00170000", "bid": 160.5, "bid_size": 6.0, "ask": 165.0, "ask_size": 8.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0004, "vega": 0.2095, "theta": 0.0, "rho": 1.7432, "theo": 163.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.75}, {"option": "SYK280121P00170000", "bid": 0.1, "bid_size": 18.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.3748, "open_interest": 5.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0005, "vega": 0.2146, "theta": -0.0083, "rho": -0.1081, "theo": 1.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-19T14:27:26", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "SYK280121C00175000", "bid": 156.0, "bid_size": 12.0, "ask": 160.5, "ask_size": 8.0, "iv": 0.3444, "open_interest": 2.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0005, "vega": 0.234, "theta": 0.0, "rho": 1.7803, "theo": 158.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.7, "last_trade_time": "2026-10-15T14:01:04", "percent_change": 0.0, "prev_day_close": 156.25}, {"option": "SYK280121P00175000", "bid": 0.1, "bid_size": 21.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0005, "vega": 0.2421, "theta": -0.0093, "rho": -0.1255, "theo": 1.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SYK280121C00180000", "bid": 151.5, "bid_size": 16.0, "ask": 156.0, "ask_size": 9.0, "iv": 0.342, "open_interest": 1.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0006, "vega": 0.2675, "theta": 0.0, "rho": 1.8164, "theo": 154.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.6, "last_trade_time": "2026-11-05T11:33:09", "percent_change": 0.0, "prev_day_close": 151.75}, {"option": "SYK280121P00180000", "bid": 0.35, "bid_size": 17.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0006, "vega": 0.2735, "theta": -0.0105, "rho": -0.145, "theo": 1.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SYK280121C00185000", "bid": 147.0, "bid_size": 14.0, "ask": 152.0, "ask_size": 15.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0007, "vega": 0.2974, "theta": 0.0, "rho": 1.8489, "theo": 149.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.25}, {"option": "SYK280121P00185000", "bid": 0.65, "bid_size": 19.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0007, "vega": 0.3045, "theta": -0.0116, "rho": -0.1655, "theo": 2.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.34, "last_trade_time": "2026-10-01T14:15:51", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "SYK280121C00190000", "bid": 143.5, "bid_size": 11.0, "ask": 147.5, "ask_size": 14.0, "iv": 0.3584, "open_interest": 6.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0007, "vega": 0.3272, "theta": 0.0, "rho": 1.8799, "theo": 145.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 116.7, "last_trade_time": "2026-10-30T10:04:37", "percent_change": 0.0, "prev_day_close": 142.75}, {"option": "SYK280121P00190000", "bid": 0.9, "bid_size": 18.0, "ask": 3.9, "ask_size": 22.0, "iv": 0.346, "open_interest": 1.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0008, "vega": 0.3374, "theta": -0.0129, "rho": -0.1892, "theo": 2.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-10-23T13:00:07", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "SYK280121C00195000", "bid": 138.5, "bid_size": 9.0, "ask": 143.0, "ask_size": 12.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0008, "vega": 0.3672, "theta": 0.0, "rho": 1.9103, "theo": 140.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "SYK280121P00195000", "bid": 0.8, "bid_size": 19.0, "ask": 4.1, "ask_size": 18.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0008, "vega": 0.3753, "theta": -0.0142, "rho": -0.215, "theo": 2.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-08T09:44:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYK280121C00200000", "bid": 134.1, "bid_size": 8.0, "ask": 138.5, "ask_size": 9.0, "iv": 0.3389, "open_interest": 28.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0009, "vega": 0.4023, "theta": 0.0, "rho": 1.9352, "theo": 136.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.0, "last_trade_time": "2026-11-05T09:40:38", "percent_change": 0.0, "prev_day_close": 134.25}, {"option": "SYK280121P00200000", "bid": 1.3, "bid_size": 22.0, "ask": 4.6, "ask_size": 25.0, "iv": 0.3355, "open_interest": 21.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0009, "vega": 0.4113, "theta": -0.0156, "rho": -0.2413, "theo": 3.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T10:37:08", "percent_change": 0.0, "prev_day_close": 3.34999996423721}, {"option": "SYK280121C00210000", "bid": 125.7, "bid_size": 3.0, "ask": 130.0, "ask_size": 4.0, "iv": 0.3368, "open_interest": 3.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0011, "vega": 0.4819, "theta": -0.0028, "rho": 1.9827, "theo": 128.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.6, "last_trade_time": "2026-10-13T09:39:35", "percent_change": 0.0, "prev_day_close": 125.75}, {"option": "SYK280121P00210000", "bid": 2.0, "bid_size": 27.0, "ask": 5.8, "ask_size": 22.0, "iv": 0.3321, "open_interest": 20.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0011, "vega": 0.4923, "theta": -0.0185, "rho": -0.3046, "theo": 4.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-10-27T12:48:42", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "SYK280121C00220000", "bid": 117.4, "bid_size": 9.0, "ask": 122.0, "ask_size": 14.0, "iv": 0.336, "open_interest": 13.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0013, "vega": 0.5641, "theta": -0.0068, "rho": 2.0153, "theo": 119.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.75, "last_trade_time": "2026-10-20T11:54:50", "percent_change": 0.0, "prev_day_close": 117.549999237061}, {"option": "SYK280121P00220000", "bid": 3.0, "bid_size": 10.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.3267, "open_interest": 3.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0014, "vega": 0.5743, "theta": -0.0216, "rho": -0.3759, "theo": 5.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-09-09T11:53:26", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SYK280121C00230000", "bid": 110.5, "bid_size": 8.0, "ask": 114.0, "ask_size": 12.0, "iv": 0.342, "open_interest": 9.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0015, "vega": 0.6504, "theta": -0.011, "rho": 2.0402, "theo": 111.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.0, "last_trade_time": "2026-10-26T09:45:28", "percent_change": 0.0, "prev_day_close": 109.549999237061}, {"option": "SYK280121P00230000", "bid": 5.1, "bid_size": 1.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.3388, "open_interest": 6.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0016, "vega": 0.6636, "theta": -0.0247, "rho": -0.4525, "theo": 7.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-10-30T09:31:08", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SYK280121C00240000", "bid": 102.0, "bid_size": 13.0, "ask": 106.0, "ask_size": 8.0, "iv": 0.3315, "open_interest": 18.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0018, "vega": 0.7398, "theta": -0.0152, "rho": 2.0567, "theo": 104.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.25, "last_trade_time": "2026-10-22T10:21:34", "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "SYK280121P00240000", "bid": 6.5, "bid_size": 12.0, "ask": 11.0, "ask_size": 34.0, "iv": 0.3314, "open_interest": 101.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0018, "vega": 0.7521, "theta": -0.0279, "rho": -0.5424, "theo": 8.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-10-23T13:00:07", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SYK280121C00250000", "bid": 95.0, "bid_size": 13.0, "ask": 98.5, "ask_size": 11.0, "iv": 0.3316, "open_interest": 36.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.002, "vega": 0.8296, "theta": -0.0193, "rho": 2.0623, "theo": 96.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.5, "last_trade_time": "2026-11-05T11:19:13", "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "SYK280121P00250000", "bid": 8.9, "bid_size": 1.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.3306, "open_interest": 24.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0021, "vega": 0.8422, "theta": -0.0311, "rho": -0.6359, "theo": 11.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-11-05T10:31:07", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SYK280121C00260000", "bid": 87.5, "bid_size": 14.0, "ask": 91.5, "ask_size": 12.0, "iv": 0.328, "open_interest": 19.0, "volume": 0.0, "delta": 0.8253, "gamma": 0.0022, "vega": 0.915, "theta": -0.0232, "rho": 2.048, "theo": 89.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.7, "last_trade_time": "2026-11-03T14:39:39", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "SYK280121P00260000", "bid": 11.0, "bid_size": 21.0, "ask": 15.3, "ask_size": 23.0, "iv": 0.3263, "open_interest": 191.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.0023, "vega": 0.9338, "theta": -0.0342, "rho": -0.7383, "theo": 13.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-11-04T11:13:58", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SYK280121C00270000", "bid": 80.8, "bid_size": 7.0, "ask": 85.0, "ask_size": 11.0, "iv": 0.3281, "open_interest": 22.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0024, "vega": 0.9999, "theta": -0.027, "rho": 2.0361, "theo": 82.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.6, "last_trade_time": "2026-11-04T14:57:50", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "SYK280121P00270000", "bid": 13.5, "bid_size": 23.0, "ask": 17.7, "ask_size": 12.0, "iv": 0.3231, "open_interest": 109.0, "volume": 0.0, "delta": -0.2106, "gamma": 0.0026, "vega": 1.0159, "theta": -0.0372, "rho": -0.8494, "theo": 16.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-10-26T14:04:36", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SYK280121C00280000", "bid": 74.5, "bid_size": 10.0, "ask": 78.0, "ask_size": 12.0, "iv": 0.3244, "open_interest": 99.0, "volume": 0.0, "delta": 0.769, "gamma": 0.0027, "vega": 1.0787, "theta": -0.0305, "rho": 2.0821, "theo": 76.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.64, "last_trade_time": "2026-11-05T15:41:51", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "SYK280121P00280000", "bid": 16.5, "bid_size": 11.0, "ask": 20.3, "ask_size": 3.0, "iv": 0.3174, "open_interest": 87.0, "volume": 0.0, "delta": -0.2414, "gamma": 0.0028, "vega": 1.0975, "theta": -0.0399, "rho": -0.9548, "theo": 19.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-05T10:00:01", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "SYK280121C00290000", "bid": 68.0, "bid_size": 11.0, "ask": 72.0, "ask_size": 14.0, "iv": 0.3216, "open_interest": 5.0, "volume": 0.0, "delta": 0.7386, "gamma": 0.0029, "vega": 1.1512, "theta": -0.0337, "rho": 2.0373, "theo": 70.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-11-05T11:30:01", "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "SYK280121P00290000", "bid": 20.0, "bid_size": 6.0, "ask": 24.1, "ask_size": 1.0, "iv": 0.3179, "open_interest": 31.0, "volume": 0.0, "delta": -0.274, "gamma": 0.0031, "vega": 1.1665, "theta": -0.0424, "rho": -1.0747, "theo": 22.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.74, "last_trade_time": "2026-10-12T11:51:46", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "SYK280121C00300000", "bid": 62.5, "bid_size": 12.0, "ask": 66.0, "ask_size": 11.0, "iv": 0.3203, "open_interest": 60.0, "volume": 0.0, "delta": 0.7069, "gamma": 0.0031, "vega": 1.2159, "theta": -0.0366, "rho": 1.9842, "theo": 64.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.34, "last_trade_time": "2026-10-29T13:47:47", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "SYK280121P00300000", "bid": 24.0, "bid_size": 3.0, "ask": 27.6, "ask_size": 3.0, "iv": 0.3159, "open_interest": 324.0, "volume": 0.0, "delta": -0.3084, "gamma": 0.0033, "vega": 1.2311, "theta": -0.0446, "rho": -1.1793, "theo": 26.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.3, "last_trade_time": "2026-10-28T11:39:33", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "SYK280121C00310000", "bid": 57.0, "bid_size": 14.0, "ask": 60.5, "ask_size": 18.0, "iv": 0.3183, "open_interest": 306.0, "volume": 0.0, "delta": 0.6743, "gamma": 0.0032, "vega": 1.2722, "theta": -0.039, "rho": 1.9226, "theo": 58.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-11-04T13:41:11", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "SYK280121P00310000", "bid": 28.0, "bid_size": 6.0, "ask": 32.0, "ask_size": 1.0, "iv": 0.3146, "open_interest": 18.0, "volume": 0.0, "delta": -0.344, "gamma": 0.0035, "vega": 1.2831, "theta": -0.0465, "rho": -1.2924, "theo": 30.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-11-04T13:29:52", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "SYK280121C00320000", "bid": 51.5, "bid_size": 12.0, "ask": 55.5, "ask_size": 16.0, "iv": 0.3158, "open_interest": 65.0, "volume": 0.0, "delta": 0.641, "gamma": 0.0034, "vega": 1.3189, "theta": -0.0411, "rho": 1.8546, "theo": 53.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-11-04T14:58:27", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "SYK280121P00320000", "bid": 32.5, "bid_size": 6.0, "ask": 36.5, "ask_size": 1.0, "iv": 0.3127, "open_interest": 6.0, "volume": 0.0, "delta": -0.3809, "gamma": 0.0037, "vega": 1.3251, "theta": -0.048, "rho": -1.3976, "theo": 34.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.8, "last_trade_time": "2026-11-04T10:35:29", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "SYK280121C00330000", "bid": 47.0, "bid_size": 16.0, "ask": 50.5, "ask_size": 22.0, "iv": 0.3145, "open_interest": 140.0, "volume": 0.0, "delta": 0.6073, "gamma": 0.0035, "vega": 1.3559, "theta": -0.0428, "rho": 1.7806, "theo": 48.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-11-05T10:53:01", "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "SYK280121P00330000", "bid": 37.5, "bid_size": 3.0, "ask": 41.5, "ask_size": 3.0, "iv": 0.3119, "open_interest": 1.0, "volume": 0.0, "delta": -0.4187, "gamma": 0.0039, "vega": 1.3542, "theta": -0.0492, "rho": -1.492, "theo": 39.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.8, "last_trade_time": "2026-09-08T11:36:57", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "SYK280121C00340000", "bid": 42.5, "bid_size": 8.0, "ask": 46.0, "ask_size": 15.0, "iv": 0.3128, "open_interest": 14.0, "volume": 0.0, "delta": 0.5734, "gamma": 0.0036, "vega": 1.3827, "theta": -0.044, "rho": 1.7025, "theo": 44.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.21, "last_trade_time": "2026-11-04T09:30:26", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "SYK280121P00340000", "bid": 43.0, "bid_size": 3.0, "ask": 47.0, "ask_size": 5.0, "iv": 0.3119, "open_interest": 4.0, "volume": 0.0, "delta": -0.4572, "gamma": 0.004, "vega": 1.3703, "theta": -0.0501, "rho": -1.5843, "theo": 45.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-09-17T13:05:23", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "SYK280121C00350000", "bid": 38.5, "bid_size": 20.0, "ask": 42.0, "ask_size": 46.0, "iv": 0.3125, "open_interest": 23.0, "volume": 0.0, "delta": 0.5396, "gamma": 0.0036, "vega": 1.3993, "theta": -0.0449, "rho": 1.6198, "theo": 39.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.75, "last_trade_time": "2026-11-05T14:12:15", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "SYK280121P00350000", "bid": 48.9, "bid_size": 16.0, "ask": 52.0, "ask_size": 18.0, "iv": 0.309, "open_interest": 8.0, "volume": 0.0, "delta": -0.4961, "gamma": 0.0041, "vega": 1.373, "theta": -0.0506, "rho": -1.6569, "theo": 50.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.41, "last_trade_time": "2026-10-22T13:38:10", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "SYK280121C00360000", "bid": 34.6, "bid_size": 33.0, "ask": 38.0, "ask_size": 73.0, "iv": 0.3104, "open_interest": 54.0, "volume": 1.0, "delta": 0.5061, "gamma": 0.0037, "vega": 1.4061, "theta": -0.0453, "rho": 1.5361, "theo": 36.0776, "change": 1.85, "open": 36.85, "high": 36.85, "low": 36.85, "tick": "up", "last_trade_price": 36.85, "last_trade_time": "2026-11-09T09:52:18", "percent_change": 5.28571, "prev_day_close": 35.0}, {"option": "SYK280121P00360000", "bid": 54.5, "bid_size": 14.0, "ask": 58.0, "ask_size": 11.0, "iv": 0.3057, "open_interest": 5.0, "volume": 0.0, "delta": -0.5355, "gamma": 0.0042, "vega": 1.3594, "theta": -0.0508, "rho": -1.7135, "theo": 56.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.43, "last_trade_time": "2026-10-15T09:30:31", "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "SYK280121C00370000", "bid": 31.0, "bid_size": 12.0, "ask": 34.5, "ask_size": 16.0, "iv": 0.309, "open_interest": 4.0, "volume": 0.0, "delta": 0.4732, "gamma": 0.0037, "vega": 1.403, "theta": -0.0454, "rho": 1.4491, "theo": 32.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.03, "last_trade_time": "2026-08-10T12:03:42", "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "SYK280121P00370000", "bid": 61.3, "bid_size": 18.0, "ask": 64.5, "ask_size": 13.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": -0.5746, "gamma": 0.0043, "vega": 1.3371, "theta": -0.0506, "rho": -1.759, "theo": 63.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "SYK280121C00380000", "bid": 27.5, "bid_size": 2.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.306, "open_interest": 2.0, "volume": 0.0, "delta": 0.4411, "gamma": 0.0036, "vega": 1.3915, "theta": -0.0451, "rho": 1.364, "theo": 29.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-07-31T09:35:14", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "SYK280121P00380000", "bid": 67.5, "bid_size": 5.0, "ask": 71.5, "ask_size": 3.0, "iv": 0.304, "open_interest": 10.0, "volume": 0.0, "delta": -0.6137, "gamma": 0.0044, "vega": 1.2899, "theta": -0.05, "rho": -1.752, "theo": 69.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.76, "last_trade_time": "2026-10-06T12:18:51", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "SYK280121C00390000", "bid": 24.2, "bid_size": 4.0, "ask": 28.0, "ask_size": 8.0, "iv": 0.3036, "open_interest": 4.0, "volume": 0.0, "delta": 0.4099, "gamma": 0.0036, "vega": 1.371, "theta": -0.0445, "rho": 1.2768, "theo": 26.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-10-29T10:58:12", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "SYK280121P00390000", "bid": 74.5, "bid_size": 4.0, "ask": 78.7, "ask_size": 4.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": -0.6523, "gamma": 0.0044, "vega": 1.2503, "theta": -0.0491, "rho": -1.7771, "theo": 76.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "SYK280121C00400000", "bid": 22.1, "bid_size": 27.0, "ask": 25.2, "ask_size": 61.0, "iv": 0.3044, "open_interest": 76.0, "volume": 0.0, "delta": 0.3798, "gamma": 0.0036, "vega": 1.3438, "theta": -0.0436, "rho": 1.1932, "theo": 23.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.45, "last_trade_time": "2026-11-06T10:50:24", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "SYK280121P00400000", "bid": 82.0, "bid_size": 4.0, "ask": 86.5, "ask_size": 6.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.0044, "vega": 1.1681, "theta": -0.0477, "rho": -1.6932, "theo": 84.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.7000007629394}, {"option": "SYK280121C00410000", "bid": 19.0, "bid_size": 3.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.3021, "open_interest": 6.0, "volume": 0.0, "delta": 0.351, "gamma": 0.0035, "vega": 1.3093, "theta": -0.0425, "rho": 1.1096, "theo": 20.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.6, "last_trade_time": "2026-11-05T13:33:07", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "SYK280121P00410000", "bid": 90.0, "bid_size": 2.0, "ask": 94.0, "ask_size": 3.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.0044, "vega": 1.1139, "theta": -0.046, "rho": -1.7023, "theo": 91.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "SYK280121C00420000", "bid": 16.5, "bid_size": 15.0, "ask": 20.5, "ask_size": 12.0, "iv": 0.299, "open_interest": 20.0, "volume": 0.0, "delta": 0.3234, "gamma": 0.0034, "vega": 1.2694, "theta": -0.0412, "rho": 1.0293, "theo": 18.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-11-05T13:33:10", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "SYK280121P00420000", "bid": 98.0, "bid_size": 4.0, "ask": 102.1, "ask_size": 1.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": -0.7641, "gamma": 0.0044, "vega": 1.0205, "theta": -0.0444, "rho": -1.5364, "theo": 99.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "SYK280121C00430000", "bid": 14.5, "bid_size": 3.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.2983, "open_interest": 9.0, "volume": 0.0, "delta": 0.2973, "gamma": 0.0033, "vega": 1.2251, "theta": -0.0397, "rho": 0.9521, "theo": 16.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-11-05T13:33:08", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "SYK280121P00430000", "bid": 106.0, "bid_size": 6.0, "ask": 110.2, "ask_size": 4.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.0044, "vega": 0.9174, "theta": -0.0418, "rho": -1.4906, "theo": 108.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "SYK280121C00440000", "bid": 12.5, "bid_size": 3.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.2959, "open_interest": 9.0, "volume": 0.0, "delta": 0.2726, "gamma": 0.0031, "vega": 1.1759, "theta": -0.038, "rho": 0.877, "theo": 14.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-11-05T13:33:05", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SYK280121P00440000", "bid": 115.0, "bid_size": 2.0, "ask": 119.4, "ask_size": 4.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0045, "vega": 0.815, "theta": -0.0418, "rho": -1.351, "theo": 116.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.700000762939}, {"option": "SYK280121C00450000", "bid": 11.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 22.0, "iv": 0.2962, "open_interest": 13.0, "volume": 0.0, "delta": 0.2493, "gamma": 0.003, "vega": 1.1251, "theta": -0.0363, "rho": 0.8072, "theo": 13.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.99, "last_trade_time": "2026-11-04T11:08:14", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SYK280121P00450000", "bid": 124.0, "bid_size": 2.0, "ask": 128.2, "ask_size": 2.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0045, "vega": 0.6728, "theta": -0.0391, "rho": -1.1885, "theo": 125.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.67, "last_trade_time": "2026-08-28T10:45:54", "percent_change": 0.0, "prev_day_close": 128.75}, {"option": "SYK280121C00460000", "bid": 9.5, "bid_size": 3.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.2952, "open_interest": 5.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.0029, "vega": 1.0711, "theta": -0.0344, "rho": 0.7394, "theo": 11.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-08-27T14:00:37", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SYK280121P00460000", "bid": 133.0, "bid_size": 5.0, "ask": 137.5, "ask_size": 6.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0047, "vega": 0.4976, "theta": -0.0416, "rho": -0.8926, "theo": 135.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.75}, {"option": "SYK280121C00470000", "bid": 8.0, "bid_size": 1.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.2951, "open_interest": 1.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0027, "vega": 1.0158, "theta": -0.0326, "rho": 0.6764, "theo": 10.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-09-23T15:38:38", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SYK280121P00470000", "bid": 142.5, "bid_size": 2.0, "ask": 147.0, "ask_size": 2.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0048, "vega": 0.4095, "theta": -0.0406, "rho": -0.7563, "theo": 144.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.25}, {"option": "SYK280121C00480000", "bid": 6.5, "bid_size": 3.0, "ask": 11.0, "ask_size": 19.0, "iv": 0.291, "open_interest": 2.0, "volume": 0.0, "delta": 0.1883, "gamma": 0.0026, "vega": 0.9608, "theta": -0.0307, "rho": 0.6176, "theo": 9.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.57, "last_trade_time": "2026-11-04T11:08:14", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SYK280121P00480000", "bid": 152.0, "bid_size": 15.0, "ask": 156.5, "ask_size": 9.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0035, "vega": 0.1006, "theta": -0.0443, "rho": 0.0, "theo": 154.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.75}, {"option": "SYK280121C00490000", "bid": 5.9, "bid_size": 17.0, "ask": 10.0, "ask_size": 46.0, "iv": 0.293, "open_interest": 50.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.0024, "vega": 0.9043, "theta": -0.0288, "rho": 0.5616, "theo": 8.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T12:00:53", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "SYK280121P00490000", "bid": 162.0, "bid_size": 3.0, "ask": 166.5, "ask_size": 2.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0015, "vega": 0.0, "theta": -0.0443, "rho": 0.0, "theo": 164.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.25}, {"option": "SYK280121C00500000", "bid": 4.5, "bid_size": 24.0, "ask": 9.0, "ask_size": 23.0, "iv": 0.2891, "open_interest": 9.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0023, "vega": 0.8492, "theta": -0.027, "rho": 0.5107, "theo": 7.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.83, "last_trade_time": "2026-08-25T15:47:48", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SYK280121P00500000", "bid": 172.0, "bid_size": 3.0, "ask": 176.5, "ask_size": 2.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0, "theta": -0.0443, "rho": 0.0, "theo": 174.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "SYK280121C00520000", "bid": 3.7, "bid_size": 20.0, "ask": 7.5, "ask_size": 38.0, "iv": 0.2933, "open_interest": 33.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.002, "vega": 0.7415, "theta": -0.0234, "rho": 0.4185, "theo": 5.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T11:13:58", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SYK280121P00520000", "bid": 192.0, "bid_size": 3.0, "ask": 195.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0443, "rho": 0.0, "theo": 194.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.199996948242}, {"option": "SYK290119C00140000", "bid": 192.5, "bid_size": 5.0, "ask": 197.0, "ask_size": 9.0, "iv": 0.3621, "open_interest": 2.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0003, "vega": 0.2348, "theta": 0.0, "rho": 2.592, "theo": 194.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 141.2, "last_trade_time": "2026-09-25T09:30:30", "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "SYK290119P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.3741, "open_interest": 2.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0003, "vega": 0.2426, "theta": -0.0049, "rho": -0.168, "theo": 1.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-23T14:25:35", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "SYK290119C00145000", "bid": 188.0, "bid_size": 1.0, "ask": 192.5, "ask_size": 6.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0003, "vega": 0.2672, "theta": 0.0, "rho": 2.6578, "theo": 190.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.75}, {"option": "SYK290119P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0004, "vega": 0.275, "theta": -0.0055, "rho": -0.193, "theo": 1.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SYK290119C00150000", "bid": 183.5, "bid_size": 8.0, "ask": 188.5, "ask_size": 9.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0004, "vega": 0.2956, "theta": 0.0, "rho": 2.726, "theo": 186.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.75}, {"option": "SYK290119P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0004, "vega": 0.3078, "theta": -0.0062, "rho": -0.2233, "theo": 2.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SYK290119C00155000", "bid": 179.8, "bid_size": 3.0, "ask": 184.0, "ask_size": 4.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0004, "vega": 0.3328, "theta": 0.0, "rho": 2.793, "theo": 181.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.25}, {"option": "SYK290119P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0004, "vega": 0.3419, "theta": -0.0069, "rho": -0.2539, "theo": 2.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SYK290119C00160000", "bid": 175.5, "bid_size": 6.0, "ask": 180.0, "ask_size": 7.0, "iv": 0.346, "open_interest": 1.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0005, "vega": 0.37, "theta": 0.0, "rho": 2.8492, "theo": 177.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.1, "last_trade_time": "2026-10-07T14:38:14", "percent_change": 0.0, "prev_day_close": 175.25}, {"option": "SYK290119P00160000", "bid": 0.5, "bid_size": 8.0, "ask": 5.2, "ask_size": 2.0, "iv": 0.3469, "open_interest": 6.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0005, "vega": 0.3794, "theta": -0.0076, "rho": -0.2865, "theo": 2.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-10-07T15:24:42", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "SYK290119C00165000", "bid": 171.5, "bid_size": 5.0, "ask": 176.0, "ask_size": 2.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0005, "vega": 0.4038, "theta": 0.0, "rho": 2.9085, "theo": 173.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.25}, {"option": "SYK290119P00165000", "bid": 1.0, "bid_size": 2.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0005, "vega": 0.419, "theta": -0.0083, "rho": -0.3256, "theo": 3.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SYK290119C00170000", "bid": 167.2, "bid_size": 1.0, "ask": 172.0, "ask_size": 7.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0006, "vega": 0.4448, "theta": 0.0, "rho": 2.9666, "theo": 169.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "SYK290119P00170000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0006, "vega": 0.4581, "theta": -0.0091, "rho": -0.3645, "theo": 3.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SYK290119C00175000", "bid": 163.0, "bid_size": 7.0, "ask": 167.5, "ask_size": 4.0, "iv": 0.3351, "open_interest": 5.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0006, "vega": 0.4885, "theta": 0.0, "rho": 3.0134, "theo": 165.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.37, "last_trade_time": "2026-10-08T10:04:51", "percent_change": 0.0, "prev_day_close": 162.75}, {"option": "SYK290119P00175000", "bid": 1.9, "bid_size": 1.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0007, "vega": 0.4992, "theta": -0.0099, "rho": -0.404, "theo": 4.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SYK290119C00180000", "bid": 159.2, "bid_size": 4.0, "ask": 163.5, "ask_size": 5.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0007, "vega": 0.5274, "theta": 0.0, "rho": 3.0624, "theo": 161.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.75}, {"option": "SYK290119P00180000", "bid": 2.0, "bid_size": 8.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0007, "vega": 0.5452, "theta": -0.0108, "rho": -0.4511, "theo": 4.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SYK290119C00185000", "bid": 155.2, "bid_size": 3.0, "ask": 159.5, "ask_size": 5.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0008, "vega": 0.5682, "theta": 0.0, "rho": 3.1103, "theo": 157.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.75}, {"option": "SYK290119P00185000", "bid": 2.5, "bid_size": 8.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0008, "vega": 0.5875, "theta": -0.0116, "rho": -0.4973, "theo": 5.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SYK290119C00190000", "bid": 151.7, "bid_size": 4.0, "ask": 156.0, "ask_size": 9.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0008, "vega": 0.6191, "theta": 0.0, "rho": 3.1492, "theo": 153.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.25}, {"option": "SYK290119P00190000", "bid": 3.5, "bid_size": 2.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0008, "vega": 0.6337, "theta": -0.0125, "rho": -0.5467, "theo": 5.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SYK290119C00195000", "bid": 147.9, "bid_size": 4.0, "ask": 152.0, "ask_size": 7.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0009, "vega": 0.6627, "theta": 0.0, "rho": 3.1864, "theo": 149.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.25}, {"option": "SYK290119P00195000", "bid": 4.0, "bid_size": 8.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0009, "vega": 0.6801, "theta": -0.0134, "rho": -0.5997, "theo": 6.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SYK290119C00200000", "bid": 143.5, "bid_size": 11.0, "ask": 148.0, "ask_size": 11.0, "iv": 0.3297, "open_interest": 2.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0009, "vega": 0.705, "theta": 0.0, "rho": 3.2229, "theo": 145.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 153.38, "last_trade_time": "2026-11-04T11:44:57", "percent_change": 0.0, "prev_day_close": 143.25}, {"option": "SYK290119P00200000", "bid": 5.0, "bid_size": 15.0, "ask": 8.2, "ask_size": 20.0, "iv": 0.3244, "open_interest": 2.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.001, "vega": 0.73, "theta": -0.0143, "rho": -0.655, "theo": 7.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-09-16T10:51:58", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SYK290119C00210000", "bid": 136.7, "bid_size": 8.0, "ask": 140.5, "ask_size": 12.0, "iv": 0.3316, "open_interest": 1.0, "volume": 1.0, "delta": 0.907, "gamma": 0.0011, "vega": 0.8044, "theta": 0.0, "rho": 3.2815, "theo": 138.5192, "change": 2.25, "open": 138.0, "high": 138.0, "low": 138.0, "tick": "up", "last_trade_price": 138.0, "last_trade_time": "2026-11-09T10:26:28", "percent_change": 1.65746, "prev_day_close": 135.75}, {"option": "SYK290119P00210000", "bid": 6.5, "bid_size": 21.0, "ask": 10.1, "ask_size": 20.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0011, "vega": 0.8245, "theta": -0.0161, "rho": -0.7732, "theo": 8.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "SYK290119C00220000", "bid": 128.9, "bid_size": 10.0, "ask": 133.5, "ask_size": 16.0, "iv": 0.3274, "open_interest": 1.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0012, "vega": 0.8946, "theta": -0.0019, "rho": 3.3284, "theo": 131.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.5, "last_trade_time": "2026-10-15T15:11:17", "percent_change": 0.0, "prev_day_close": 128.75}, {"option": "SYK290119P00220000", "bid": 8.0, "bid_size": 20.0, "ask": 12.0, "ask_size": 18.0, "iv": 0.321, "open_interest": 4.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0013, "vega": 0.9253, "theta": -0.018, "rho": -0.9007, "theo": 10.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.99, "last_trade_time": "2026-10-22T12:23:24", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SYK290119C00230000", "bid": 122.2, "bid_size": 5.0, "ask": 126.5, "ask_size": 6.0, "iv": 0.327, "open_interest": 4.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0014, "vega": 0.9953, "theta": -0.0046, "rho": 3.36, "theo": 124.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.35, "last_trade_time": "2026-10-20T15:07:52", "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "SYK290119P00230000", "bid": 10.5, "bid_size": 3.0, "ask": 14.2, "ask_size": 5.0, "iv": 0.3222, "open_interest": 2.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.0014, "vega": 1.0216, "theta": -0.0198, "rho": -1.0362, "theo": 12.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-10-26T11:54:04", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SYK290119C00240000", "bid": 115.5, "bid_size": 3.0, "ask": 119.5, "ask_size": 10.0, "iv": 0.3242, "open_interest": 11.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0015, "vega": 1.0881, "theta": -0.0073, "rho": 3.3794, "theo": 117.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-10-16T09:37:41", "percent_change": 0.0, "prev_day_close": 114.75}, {"option": "SYK290119P00240000", "bid": 12.5, "bid_size": 6.0, "ask": 16.3, "ask_size": 3.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.0016, "vega": 1.1209, "theta": -0.0217, "rho": -1.1815, "theo": 15.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SYK290119C00250000", "bid": 109.2, "bid_size": 5.0, "ask": 113.0, "ask_size": 7.0, "iv": 0.3235, "open_interest": 6.0, "volume": 0.0, "delta": 0.8355, "gamma": 0.0016, "vega": 1.1822, "theta": -0.0098, "rho": 3.387, "theo": 110.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.5, "last_trade_time": "2026-10-30T10:29:41", "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "SYK290119P00250000", "bid": 15.3, "bid_size": 4.0, "ask": 19.5, "ask_size": 13.0, "iv": 0.3199, "open_interest": 52.0, "volume": 0.0, "delta": -0.1759, "gamma": 0.0018, "vega": 1.2152, "theta": -0.0234, "rho": -1.3287, "theo": 17.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-11-03T13:58:59", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "SYK290119C00260000", "bid": 102.9, "bid_size": 12.0, "ask": 106.5, "ask_size": 15.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0018, "vega": 1.2721, "theta": -0.0123, "rho": 3.387, "theo": 104.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.9, "last_trade_time": "2026-11-06T11:40:22", "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "SYK290119P00260000", "bid": 18.3, "bid_size": 1.0, "ask": 21.8, "ask_size": 1.0, "iv": 0.3165, "open_interest": 21.0, "volume": 0.0, "delta": -0.1986, "gamma": 0.0019, "vega": 1.3082, "theta": -0.0252, "rho": -1.4822, "theo": 20.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-10-23T11:38:46", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "SYK290119C00270000", "bid": 96.9, "bid_size": 11.0, "ask": 100.5, "ask_size": 18.0, "iv": 0.3194, "open_interest": 10.0, "volume": 0.0, "delta": 0.7933, "gamma": 0.0019, "vega": 1.3566, "theta": -0.0147, "rho": 3.3865, "theo": 98.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.49, "last_trade_time": "2026-11-06T11:40:22", "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "SYK290119P00270000", "bid": 21.5, "bid_size": 3.0, "ask": 25.5, "ask_size": 4.0, "iv": 0.3172, "open_interest": 4.0, "volume": 0.0, "delta": -0.2226, "gamma": 0.0021, "vega": 1.3934, "theta": -0.0268, "rho": -1.6318, "theo": 23.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-02T12:12:20", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "SYK290119C00280000", "bid": 91.0, "bid_size": 7.0, "ask": 95.0, "ask_size": 8.0, "iv": 0.3184, "open_interest": 25.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.002, "vega": 1.4377, "theta": -0.0169, "rho": 3.4202, "theo": 92.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-11-04T13:30:16", "percent_change": 0.0, "prev_day_close": 90.5499992370606}, {"option": "SYK290119P00280000", "bid": 25.0, "bid_size": 3.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.3161, "open_interest": 20.0, "volume": 0.0, "delta": -0.2477, "gamma": 0.0023, "vega": 1.4732, "theta": -0.0283, "rho": -1.779, "theo": 27.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.5, "last_trade_time": "2026-09-15T13:42:28", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "SYK290119C00290000", "bid": 85.5, "bid_size": 6.0, "ask": 89.0, "ask_size": 6.0, "iv": 0.3153, "open_interest": 1.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0022, "vega": 1.5119, "theta": -0.0189, "rho": 3.3811, "theo": 87.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.54, "last_trade_time": "2026-10-16T15:07:01", "percent_change": 0.0, "prev_day_close": 85.0999984741211}, {"option": "SYK290119P00290000", "bid": 28.5, "bid_size": 6.0, "ask": 33.0, "ask_size": 4.0, "iv": 0.3148, "open_interest": 1.0, "volume": 0.0, "delta": -0.2739, "gamma": 0.0024, "vega": 1.5488, "theta": -0.0298, "rho": -1.9405, "theo": 30.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.91, "last_trade_time": "2026-09-16T14:48:59", "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "SYK290119C00300000", "bid": 80.4, "bid_size": 2.0, "ask": 84.0, "ask_size": 8.0, "iv": 0.3154, "open_interest": 2.0, "volume": 0.0, "delta": 0.7248, "gamma": 0.0023, "vega": 1.5807, "theta": -0.0208, "rho": 3.3308, "theo": 81.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.8, "last_trade_time": "2026-10-30T15:33:19", "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "SYK290119P00300000", "bid": 33.0, "bid_size": 11.0, "ask": 36.1, "ask_size": 10.0, "iv": 0.3121, "open_interest": 19.0, "volume": 0.0, "delta": -0.3011, "gamma": 0.0026, "vega": 1.6122, "theta": -0.0311, "rho": -2.0864, "theo": 34.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-11-06T10:23:58", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "SYK290119C00310000", "bid": 75.5, "bid_size": 11.0, "ask": 79.0, "ask_size": 27.0, "iv": 0.3144, "open_interest": 6.0, "volume": 0.0, "delta": 0.701, "gamma": 0.0024, "vega": 1.6427, "theta": -0.0225, "rho": 3.2717, "theo": 76.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.47, "last_trade_time": "2026-10-20T10:33:02", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "SYK290119P00310000", "bid": 37.0, "bid_size": 11.0, "ask": 41.0, "ask_size": 12.0, "iv": 0.3116, "open_interest": 1.0, "volume": 0.0, "delta": -0.3292, "gamma": 0.0027, "vega": 1.6699, "theta": -0.0323, "rho": -2.2381, "theo": 39.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.0, "last_trade_time": "2026-10-05T11:01:30", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "SYK290119C00320000", "bid": 70.5, "bid_size": 14.0, "ask": 74.0, "ask_size": 31.0, "iv": 0.3119, "open_interest": 334.0, "volume": 7.0, "delta": 0.6768, "gamma": 0.0024, "vega": 1.6975, "theta": -0.0241, "rho": 3.2078, "theo": 72.0561, "change": 3.39, "open": 73.5, "high": 73.77, "low": 73.5, "tick": "down", "last_trade_price": 73.59, "last_trade_time": "2026-11-09T13:59:47", "percent_change": 4.82906, "prev_day_close": 70.2000007629394}, {"option": "SYK290119P00320000", "bid": 41.5, "bid_size": 14.0, "ask": 45.5, "ask_size": 15.0, "iv": 0.3097, "open_interest": 302.0, "volume": 0.0, "delta": -0.358, "gamma": 0.0029, "vega": 1.7168, "theta": -0.0334, "rho": -2.3702, "theo": 43.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.1, "last_trade_time": "2026-10-05T10:59:49", "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "SYK290119C00330000", "bid": 66.0, "bid_size": 14.0, "ask": 69.4, "ask_size": 17.0, "iv": 0.3106, "open_interest": 12.0, "volume": 0.0, "delta": 0.6525, "gamma": 0.0025, "vega": 1.7456, "theta": -0.0254, "rho": 3.1334, "theo": 67.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-10-30T13:36:12", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "SYK290119P00330000", "bid": 46.5, "bid_size": 11.0, "ask": 50.5, "ask_size": 10.0, "iv": 0.3091, "open_interest": 1.0, "volume": 0.0, "delta": -0.3876, "gamma": 0.003, "vega": 1.7531, "theta": -0.0343, "rho": -2.4854, "theo": 48.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.58, "last_trade_time": "2026-11-04T15:47:38", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "SYK290119C00340000", "bid": 61.6, "bid_size": 3.0, "ask": 65.0, "ask_size": 8.0, "iv": 0.309, "open_interest": 6.0, "volume": 0.0, "delta": 0.628, "gamma": 0.0026, "vega": 1.7862, "theta": -0.0266, "rho": 3.0556, "theo": 63.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.76, "last_trade_time": "2026-09-25T15:04:20", "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "SYK290119P00340000", "bid": 52.0, "bid_size": 3.0, "ask": 56.5, "ask_size": 2.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.418, "gamma": 0.0032, "vega": 1.7783, "theta": -0.0351, "rho": -2.6031, "theo": 53.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "SYK290119C00350000", "bid": 57.0, "bid_size": 4.0, "ask": 61.0, "ask_size": 7.0, "iv": 0.3067, "open_interest": 3.0, "volume": 0.0, "delta": 0.6036, "gamma": 0.0027, "vega": 1.8194, "theta": -0.0276, "rho": 2.9736, "theo": 58.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-10-15T11:39:58", "percent_change": 0.0, "prev_day_close": 57.2999992370606}, {"option": "SYK290119P00350000", "bid": 57.5, "bid_size": 4.0, "ask": 61.5, "ask_size": 8.0, "iv": 0.3086, "open_interest": 1.0, "volume": 0.0, "delta": -0.4488, "gamma": 0.0033, "vega": 1.7943, "theta": -0.0358, "rho": -2.7015, "theo": 59.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.3, "last_trade_time": "2026-09-24T10:55:32", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "SYK290119C00360000", "bid": 53.0, "bid_size": 4.0, "ask": 57.0, "ask_size": 8.0, "iv": 0.3049, "open_interest": 4.0, "volume": 0.0, "delta": 0.5792, "gamma": 0.0027, "vega": 1.8454, "theta": -0.0285, "rho": 2.884, "theo": 55.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.45, "last_trade_time": "2026-11-04T13:30:16", "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "SYK290119P00360000", "bid": 63.0, "bid_size": 2.0, "ask": 67.0, "ask_size": 3.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.4802, "gamma": 0.0034, "vega": 1.7983, "theta": -0.0364, "rho": -2.7711, "theo": 64.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "SYK290119C00370000", "bid": 49.8, "bid_size": 15.0, "ask": 53.0, "ask_size": 18.0, "iv": 0.3042, "open_interest": 1.0, "volume": 0.0, "delta": 0.555, "gamma": 0.0028, "vega": 1.8644, "theta": -0.0292, "rho": 2.7941, "theo": 51.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2026-11-06T11:48:41", "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "SYK290119P00370000", "bid": 69.0, "bid_size": 2.0, "ask": 73.1, "ask_size": 1.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.5121, "gamma": 0.0036, "vega": 1.787, "theta": -0.0369, "rho": -2.8433, "theo": 70.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "SYK290119C00380000", "bid": 45.5, "bid_size": 12.0, "ask": 49.5, "ask_size": 13.0, "iv": 0.3008, "open_interest": 17.0, "volume": 0.0, "delta": 0.5311, "gamma": 0.0028, "vega": 1.8765, "theta": -0.0297, "rho": 2.7016, "theo": 47.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.8, "last_trade_time": "2026-11-05T13:28:37", "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "SYK290119P00380000", "bid": 75.5, "bid_size": 3.0, "ask": 79.7, "ask_size": 3.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.5444, "gamma": 0.0037, "vega": 1.7651, "theta": -0.0373, "rho": -2.8735, "theo": 77.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "SYK290119C00390000", "bid": 42.5, "bid_size": 4.0, "ask": 46.5, "ask_size": 7.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": 0.5075, "gamma": 0.0028, "vega": 1.8816, "theta": -0.03, "rho": 2.604, "theo": 44.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.1, "last_trade_time": "2026-10-23T13:19:04", "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "SYK290119P00390000", "bid": 82.0, "bid_size": 3.0, "ask": 86.0, "ask_size": 3.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.5768, "gamma": 0.0038, "vega": 1.7301, "theta": -0.0375, "rho": -2.866, "theo": 83.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "SYK290119C00400000", "bid": 39.0, "bid_size": 5.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.2979, "open_interest": 3.0, "volume": 0.0, "delta": 0.4843, "gamma": 0.0028, "vega": 1.8807, "theta": -0.0302, "rho": 2.508, "theo": 41.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-10-13T11:04:22", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "SYK290119P00400000", "bid": 89.0, "bid_size": 3.0, "ask": 92.7, "ask_size": 3.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.6098, "gamma": 0.0039, "vega": 1.6808, "theta": -0.0378, "rho": -2.8777, "theo": 90.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "SYK290119C00410000", "bid": 36.5, "bid_size": 4.0, "ask": 40.5, "ask_size": 9.0, "iv": 0.299, "open_interest": 1.0, "volume": 0.0, "delta": 0.4616, "gamma": 0.0028, "vega": 1.874, "theta": -0.0303, "rho": 2.4118, "theo": 38.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-10-30T09:40:59", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "SYK290119P00410000", "bid": 96.0, "bid_size": 4.0, "ask": 99.8, "ask_size": 4.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.004, "vega": 1.618, "theta": -0.0378, "rho": -2.82, "theo": 97.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "SYK290119C00420000", "bid": 33.6, "bid_size": 4.0, "ask": 37.5, "ask_size": 13.0, "iv": 0.2968, "open_interest": 8.0, "volume": 0.0, "delta": 0.4394, "gamma": 0.0028, "vega": 1.861, "theta": -0.0303, "rho": 2.3122, "theo": 35.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.44, "last_trade_time": "2026-11-04T09:30:26", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "SYK290119P00420000", "bid": 103.5, "bid_size": 3.0, "ask": 108.0, "ask_size": 7.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": -0.6755, "gamma": 0.004, "vega": 1.5487, "theta": -0.0373, "rho": -2.6961, "theo": 105.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "SYK290119C00430000", "bid": 31.1, "bid_size": 4.0, "ask": 35.0, "ask_size": 7.0, "iv": 0.2961, "open_interest": 5.0, "volume": 0.0, "delta": 0.4178, "gamma": 0.0028, "vega": 1.8431, "theta": -0.0301, "rho": 2.2148, "theo": 33.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.45, "last_trade_time": "2026-11-04T13:30:16", "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "SYK290119P00430000", "bid": 111.5, "bid_size": 3.0, "ask": 115.1, "ask_size": 3.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.7088, "gamma": 0.0041, "vega": 1.455, "theta": -0.0366, "rho": -2.6776, "theo": 113.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "SYK290119C00440000", "bid": 28.6, "bid_size": 4.0, "ask": 32.5, "ask_size": 8.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": 0.3968, "gamma": 0.0028, "vega": 1.821, "theta": -0.0298, "rho": 2.1199, "theo": 30.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "SYK290119P00440000", "bid": 119.5, "bid_size": 2.0, "ask": 123.0, "ask_size": 3.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.742, "gamma": 0.0042, "vega": 1.3465, "theta": -0.0357, "rho": -2.5154, "theo": 121.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.75}, {"option": "SYK290119C00450000", "bid": 26.5, "bid_size": 4.0, "ask": 30.5, "ask_size": 8.0, "iv": 0.2946, "open_interest": 1.0, "volume": 0.0, "delta": 0.3764, "gamma": 0.0027, "vega": 1.7938, "theta": -0.0295, "rho": 2.0233, "theo": 28.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.79, "last_trade_time": "2026-11-04T15:06:58", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "SYK290119P00450000", "bid": 127.5, "bid_size": 4.0, "ask": 132.0, "ask_size": 1.0, "iv": 0.2999, "open_interest": 0.0, "volume": 0.0, "delta": -0.7756, "gamma": 0.0043, "vega": 1.2537, "theta": -0.0353, "rho": -2.2932, "theo": 129.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "SYK290119C00460000", "bid": 24.5, "bid_size": 4.0, "ask": 28.5, "ask_size": 9.0, "iv": 0.2942, "open_interest": 2.0, "volume": 0.0, "delta": 0.3567, "gamma": 0.0027, "vega": 1.7623, "theta": -0.029, "rho": 1.9282, "theo": 26.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-11-04T15:28:06", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "SYK290119P00460000", "bid": 136.0, "bid_size": 4.0, "ask": 139.9, "ask_size": 2.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0045, "vega": 1.1043, "theta": -0.0349, "rho": -2.129, "theo": 137.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.75}, {"option": "SYK290119C00470000", "bid": 22.5, "bid_size": 4.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": 0.3376, "gamma": 0.0026, "vega": 1.7283, "theta": -0.0285, "rho": 1.8375, "theo": 24.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "SYK290119P00470000", "bid": 145.0, "bid_size": 2.0, "ask": 148.5, "ask_size": 3.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.0046, "vega": 0.9639, "theta": -0.0348, "rho": -1.816, "theo": 146.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.75}, {"option": "SYK290119C00480000", "bid": 20.5, "bid_size": 4.0, "ask": 24.4, "ask_size": 5.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": 0.3193, "gamma": 0.0026, "vega": 1.6911, "theta": -0.0279, "rho": 1.7478, "theo": 22.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "SYK290119P00480000", "bid": 153.5, "bid_size": 6.0, "ask": 157.6, "ask_size": 2.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0049, "vega": 0.7936, "theta": -0.0378, "rho": -1.564, "theo": 155.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.75}, {"option": "SYK290119C00490000", "bid": 19.0, "bid_size": 4.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.3016, "gamma": 0.0025, "vega": 1.6502, "theta": -0.0273, "rho": 1.6584, "theo": 21.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SYK290119P00490000", "bid": 163.0, "bid_size": 3.0, "ask": 166.8, "ask_size": 3.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0049, "vega": 0.6201, "theta": -0.0396, "rho": -0.911, "theo": 164.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.75}, {"option": "SYK290119C00500000", "bid": 17.5, "bid_size": 4.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": 0.2847, "gamma": 0.0025, "vega": 1.6074, "theta": -0.0266, "rho": 1.5731, "theo": 19.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "SYK290119P00500000", "bid": 172.5, "bid_size": 3.0, "ask": 176.3, "ask_size": 3.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0042, "vega": 0.4096, "theta": -0.0407, "rho": -0.8007, "theo": 174.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.949996948242}], "symbol": "SYK", "security_type": "stock", "exchange_id": 3, "current_price": 326.7368, "price_change": -0.14, "price_change_percent": -0.043, "bid": 325.73, "ask": 330.0, "bid_size": 400, "ask_size": 40, "open": 328.88, "high": 330.33, "low": 324.66, "close": 325.73, "prev_day_close": 325.87, "volume": 2551434, "iv30": 31.551, "iv30_change": -0.969, "iv30_change_percent": -2.9797, "seqno": 10403232222, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SYK"}