{"timestamp": "2026-09-21 01:01:51", "data": {"options": [{"option": "SEPN261016C00015000", "bid": 21.5, "bid_size": 20.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0017, "vega": 0.0033, "theta": -0.0098, "rho": 0.011, "theo": 23.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "SEPN261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 76.0, "iv": 3.5223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0017, "vega": 0.0034, "theta": -0.0098, "rho": -0.0004, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SEPN261016C00016000", "bid": 20.5, "bid_size": 20.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.002, "vega": 0.0038, "theta": -0.0104, "rho": 0.0118, "theo": 22.904, "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": 22.6499996185303}, {"option": "SEPN261016P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 76.0, "iv": 3.3177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.002, "vega": 0.0038, "theta": -0.0105, "rho": -0.0004, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SEPN261016C00017000", "bid": 19.5, "bid_size": 21.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0024, "vega": 0.0042, "theta": -0.0112, "rho": 0.0124, "theo": 21.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "SEPN261016P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 76.0, "iv": 3.1276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0024, "vega": 0.0042, "theta": -0.0112, "rho": -0.0005, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SEPN261016C00018000", "bid": 18.5, "bid_size": 21.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0028, "vega": 0.0047, "theta": -0.012, "rho": 0.0131, "theo": 20.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "SEPN261016P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 76.0, "iv": 2.9498, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0028, "vega": 0.0047, "theta": -0.012, "rho": -0.0006, "theo": 0.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SEPN261016C00019000", "bid": 17.5, "bid_size": 21.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0033, "vega": 0.0053, "theta": -0.0128, "rho": 0.0138, "theo": 19.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "SEPN261016P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 1.8276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0033, "vega": 0.0053, "theta": -0.0129, "rho": -0.0006, "theo": 0.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SEPN261016C00020000", "bid": 16.5, "bid_size": 21.0, "ask": 21.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0039, "vega": 0.006, "theta": -0.0138, "rho": 0.0145, "theo": 18.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SEPN261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 76.0, "iv": 2.6252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0039, "vega": 0.006, "theta": -0.0139, "rho": -0.0007, "theo": 0.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-05T10:46:35", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SEPN261016C00021000", "bid": 15.5, "bid_size": 21.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0046, "vega": 0.0068, "theta": -0.015, "rho": 0.0151, "theo": 17.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-04-09T14:01:07", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "SEPN261016P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 76.0, "iv": 2.4758, "open_interest": 1.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0046, "vega": 0.0068, "theta": -0.015, "rho": -0.0009, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-03-05T09:34:05", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SEPN261016C00022000", "bid": 14.6, "bid_size": 20.0, "ask": 19.3, "ask_size": 1.0, "iv": 1.1272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0055, "vega": 0.0077, "theta": -0.0162, "rho": 0.0157, "theo": 17.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "SEPN261016P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 15.0, "iv": 2.3336, "open_interest": 1.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0055, "vega": 0.0077, "theta": -0.0163, "rho": -0.001, "theo": 0.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-23T09:34:11", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SEPN261016C00023000", "bid": 13.5, "bid_size": 21.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0065, "vega": 0.0087, "theta": -0.0177, "rho": 0.0163, "theo": 16.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "SEPN261016P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 15.0, "iv": 2.198, "open_interest": 1.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0065, "vega": 0.0087, "theta": -0.0177, "rho": -0.0012, "theo": 0.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-12T09:44:33", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SEPN261016C00024000", "bid": 12.5, "bid_size": 21.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.8752, "open_interest": 1.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0077, "vega": 0.0099, "theta": -0.0193, "rho": 0.0169, "theo": 15.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-08-12T09:52:30", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SEPN261016P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 15.0, "iv": 2.068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0077, "vega": 0.0099, "theta": -0.0194, "rho": -0.0014, "theo": 0.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-05T09:30:30", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SEPN261016C00025000", "bid": 11.5, "bid_size": 21.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.8026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0092, "vega": 0.0113, "theta": -0.0212, "rho": 0.0174, "theo": 14.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SEPN261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 15.0, "iv": 1.505, "open_interest": 4.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0092, "vega": 0.0113, "theta": -0.0212, "rho": -0.0016, "theo": 0.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-05T09:30:30", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SEPN261016C00026000", "bid": 10.8, "bid_size": 20.0, "ask": 15.5, "ask_size": 4.0, "iv": 1.0189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0109, "vega": 0.0129, "theta": -0.0232, "rho": 0.0178, "theo": 13.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SEPN261016P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 25.0, "iv": 1.8428, "open_interest": 3.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0109, "vega": 0.0129, "theta": -0.0233, "rho": -0.0018, "theo": 0.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-31T09:34:47", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SEPN261016C00027000", "bid": 9.6, "bid_size": 20.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0129, "vega": 0.0147, "theta": -0.0256, "rho": 0.0182, "theo": 12.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SEPN261016P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 25.0, "iv": 1.7446, "open_interest": 2.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0129, "vega": 0.0148, "theta": -0.0257, "rho": -0.0022, "theo": 0.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-31T09:34:47", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SEPN261016C00028000", "bid": 9.0, "bid_size": 20.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.8605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0152, "vega": 0.0168, "theta": -0.0283, "rho": 0.0185, "theo": 11.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SEPN261016P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 25.0, "iv": 1.6482, "open_interest": 2.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0153, "vega": 0.0168, "theta": -0.0284, "rho": -0.0026, "theo": 0.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-07-31T09:34:15", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SEPN261016C00029000", "bid": 8.0, "bid_size": 20.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.7848, "open_interest": 0.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.018, "vega": 0.0191, "theta": -0.0313, "rho": 0.0187, "theo": 10.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SEPN261016P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 25.0, "iv": 1.5534, "open_interest": 1.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.018, "vega": 0.0192, "theta": -0.0314, "rho": -0.0031, "theo": 0.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-07-23T09:34:11", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "SEPN261016C00030000", "bid": 7.0, "bid_size": 20.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.7705, "open_interest": 11.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.021, "vega": 0.0218, "theta": -0.0346, "rho": 0.0188, "theo": 9.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-06-16T15:13:08", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SEPN261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 25.0, "iv": 1.4598, "open_interest": 0.0, "volume": 0.0, "delta": -0.1227, "gamma": 0.0211, "vega": 0.0218, "theta": -0.0347, "rho": -0.0037, "theo": 0.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-07-02T10:27:56", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "SEPN261016C00031000", "bid": 6.2, "bid_size": 20.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.8559, "open_interest": 10.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0244, "vega": 0.0246, "theta": -0.0382, "rho": 0.0188, "theo": 8.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-04-15T09:36:55", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SEPN261016P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 25.0, "iv": 1.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.0245, "vega": 0.0247, "theta": -0.0384, "rho": -0.0043, "theo": 0.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SEPN261016C00032000", "bid": 5.1, "bid_size": 20.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.7108, "open_interest": 7.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.028, "vega": 0.0276, "theta": -0.042, "rho": 0.0186, "theo": 7.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-10T10:17:59", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SEPN261016P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 25.0, "iv": 1.3047, "open_interest": 0.0, "volume": 0.0, "delta": -0.175, "gamma": 0.0281, "vega": 0.0276, "theta": -0.0422, "rho": -0.0052, "theo": 0.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "SEPN261016C00033000", "bid": 4.5, "bid_size": 20.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.7422, "open_interest": 50.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0316, "vega": 0.0307, "theta": -0.046, "rho": 0.0182, "theo": 7.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-07-17T10:23:30", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SEPN261016P00033000", "bid": 0.1, "bid_size": 511.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0318, "vega": 0.0307, "theta": -0.0463, "rho": -0.0061, "theo": 1.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SEPN261016C00034000", "bid": 4.0, "bid_size": 25.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.8124, "open_interest": 0.0, "volume": 0.0, "delta": 0.758, "gamma": 0.035, "vega": 0.0336, "theta": -0.05, "rho": 0.0177, "theo": 6.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SEPN261016P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.1172, "open_interest": 0.0, "volume": 0.0, "delta": -0.2446, "gamma": 0.0352, "vega": 0.0337, "theta": -0.0503, "rho": -0.0071, "theo": 1.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEPN261016C00035000", "bid": 3.0, "bid_size": 27.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.7172, "open_interest": 3.0, "volume": 0.0, "delta": 0.7178, "gamma": 0.0381, "vega": 0.0364, "theta": -0.0539, "rho": 0.017, "theo": 5.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-09-17T14:06:00", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SEPN261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.0089, "open_interest": 0.0, "volume": 0.0, "delta": -0.285, "gamma": 0.0383, "vega": 0.0365, "theta": -0.0542, "rho": -0.0084, "theo": 1.7728, "change": 0.0, "open": 0.0, "high": 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": "SEPN261016C00036000", "bid": 2.25, "bid_size": 25.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.7206, "open_interest": 0.0, "volume": 0.0, "delta": 0.6751, "gamma": 0.0406, "vega": 0.0387, "theta": -0.0574, "rho": 0.0162, "theo": 5.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "SEPN261016P00036000", "bid": 0.25, "bid_size": 511.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.9322, "open_interest": 0.0, "volume": 0.0, "delta": -0.328, "gamma": 0.0409, "vega": 0.0388, "theta": -0.0577, "rho": -0.0096, "theo": 2.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "SEPN261016C00037000", "bid": 2.55, "bid_size": 25.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.8402, "open_interest": 1.0, "volume": 0.0, "delta": 0.6309, "gamma": 0.0424, "vega": 0.0406, "theta": -0.0604, "rho": 0.0153, "theo": 4.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-07-16T09:51:13", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "SEPN261016P00037000", "bid": 0.1, "bid_size": 506.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.8019, "open_interest": 0.0, "volume": 0.0, "delta": -0.3724, "gamma": 0.0427, "vega": 0.0406, "theta": -0.0608, "rho": -0.0107, "theo": 2.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SEPN261016C00038000", "bid": 1.5, "bid_size": 25.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.7659, "open_interest": 1.0, "volume": 0.0, "delta": 0.5866, "gamma": 0.0434, "vega": 0.0419, "theta": -0.0628, "rho": 0.0143, "theo": 3.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.46, "last_trade_time": "2026-08-11T13:41:39", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SEPN261016P00038000", "bid": 0.5, "bid_size": 204.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.7351, "open_interest": 5.0, "volume": 0.0, "delta": -0.417, "gamma": 0.0438, "vega": 0.0419, "theta": -0.0632, "rho": -0.012, "theo": 3.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-14T11:47:10", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SEPN261016C00039000", "bid": 1.0, "bid_size": 25.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7015, "open_interest": 0.0, "volume": 0.0, "delta": 0.5432, "gamma": 0.0438, "vega": 0.0426, "theta": -0.0646, "rho": 0.0134, "theo": 3.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SEPN261016P00039000", "bid": 1.0, "bid_size": 25.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.6712, "open_interest": 0.0, "volume": 0.0, "delta": -0.4608, "gamma": 0.0441, "vega": 0.0426, "theta": -0.065, "rho": -0.0132, "theo": 3.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SEPN261016C00040000", "bid": 0.45, "bid_size": 204.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.6321, "open_interest": 3.0, "volume": 0.0, "delta": 0.5014, "gamma": 0.0435, "vega": 0.0428, "theta": -0.0657, "rho": 0.0124, "theo": 3.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.59, "last_trade_time": "2026-09-14T15:51:00", "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "SEPN261016P00040000", "bid": 1.7, "bid_size": 25.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.6894, "open_interest": 5.0, "volume": 0.0, "delta": -0.5029, "gamma": 0.0438, "vega": 0.0428, "theta": -0.0662, "rho": -0.0141, "theo": 4.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-09-16T09:30:50", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SEPN261016C00041000", "bid": 0.25, "bid_size": 500.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.8034, "open_interest": 0.0, "volume": 0.0, "delta": 0.4619, "gamma": 0.0427, "vega": 0.0426, "theta": -0.0662, "rho": 0.0115, "theo": 2.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "SEPN261016P00041000", "bid": 2.0, "bid_size": 25.0, "ask": 6.5, "ask_size": 26.0, "iv": 0.6958, "open_interest": 0.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0431, "vega": 0.0426, "theta": -0.0668, "rho": -0.0152, "theo": 4.9655, "change": 0.0, "open": 0.0, "high": 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": "SEPN261016C00042000", "bid": 0.1, "bid_size": 506.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.8673, "open_interest": 5.0, "volume": 0.0, "delta": 0.4249, "gamma": 0.0415, "vega": 0.0421, "theta": -0.0663, "rho": 0.0106, "theo": 2.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-08-11T15:09:06", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SEPN261016P00042000", "bid": 3.0, "bid_size": 25.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.7155, "open_interest": 10.0, "volume": 0.0, "delta": -0.58, "gamma": 0.0419, "vega": 0.0419, "theta": -0.0669, "rho": -0.0161, "theo": 5.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-20T11:55:12", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SEPN261016C00043000", "bid": 0.1, "bid_size": 506.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.9428, "open_interest": 0.0, "volume": 0.0, "delta": 0.3907, "gamma": 0.04, "vega": 0.0412, "theta": -0.0658, "rho": 0.0098, "theo": 2.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SEPN261016P00043000", "bid": 3.5, "bid_size": 25.0, "ask": 7.8, "ask_size": 25.0, "iv": 0.6999, "open_interest": 10.0, "volume": 0.0, "delta": -0.6145, "gamma": 0.0404, "vega": 0.041, "theta": -0.0665, "rho": -0.0169, "theo": 6.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-20T11:55:12", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SEPN261016C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.0011, "open_interest": 2.0, "volume": 0.0, "delta": 0.3592, "gamma": 0.0384, "vega": 0.0401, "theta": -0.065, "rho": 0.009, "theo": 2.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T09:34:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEPN261016P00044000", "bid": 4.5, "bid_size": 25.0, "ask": 8.5, "ask_size": 25.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": -0.6463, "gamma": 0.0388, "vega": 0.0398, "theta": -0.0658, "rho": -0.0176, "theo": 7.1893, "change": 0.0, "open": 0.0, "high": 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": "SEPN261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.0673, "open_interest": 6.0, "volume": 0.0, "delta": 0.3303, "gamma": 0.0366, "vega": 0.0389, "theta": -0.0639, "rho": 0.0083, "theo": 1.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-17T13:49:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEPN261016P00045000", "bid": 5.0, "bid_size": 25.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.0371, "vega": 0.0386, "theta": -0.0647, "rho": -0.0183, "theo": 7.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SEPN261016C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 25.0, "iv": 1.1049, "open_interest": 0.0, "volume": 0.0, "delta": 0.3039, "gamma": 0.0348, "vega": 0.0375, "theta": -0.0625, "rho": 0.0077, "theo": 1.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "SEPN261016P00046000", "bid": 6.0, "bid_size": 20.0, "ask": 10.2, "ask_size": 5.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.0353, "vega": 0.037, "theta": -0.0634, "rho": -0.0186, "theo": 8.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SEPN261016C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 25.0, "iv": 1.1514, "open_interest": 0.0, "volume": 0.0, "delta": 0.2798, "gamma": 0.033, "vega": 0.0361, "theta": -0.061, "rho": 0.0071, "theo": 1.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SEPN261016P00047000", "bid": 7.4, "bid_size": 20.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.8107, "open_interest": 0.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0335, "vega": 0.0357, "theta": -0.0619, "rho": -0.0194, "theo": 9.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "SEPN261016C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 25.0, "iv": 1.1948, "open_interest": 0.0, "volume": 0.0, "delta": 0.2579, "gamma": 0.0312, "vega": 0.0346, "theta": -0.0593, "rho": 0.0065, "theo": 1.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SEPN261016P00048000", "bid": 7.5, "bid_size": 20.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.7033, "open_interest": 0.0, "volume": 0.0, "delta": -0.7487, "gamma": 0.0317, "vega": 0.0341, "theta": -0.0602, "rho": -0.0194, "theo": 10.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SEPN261016C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 25.0, "iv": 1.2221, "open_interest": 0.0, "volume": 0.0, "delta": 0.2379, "gamma": 0.0295, "vega": 0.0332, "theta": -0.0575, "rho": 0.006, "theo": 1.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "SEPN261016P00049000", "bid": 8.5, "bid_size": 20.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.7476, "open_interest": 0.0, "volume": 0.0, "delta": -0.7689, "gamma": 0.03, "vega": 0.0325, "theta": -0.0585, "rho": -0.0197, "theo": 11.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SEPN261016C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 25.0, "iv": 1.2599, "open_interest": 13.0, "volume": 0.0, "delta": 0.2197, "gamma": 0.0278, "vega": 0.0317, "theta": -0.0557, "rho": 0.0056, "theo": 1.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-13T14:49:18", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "SEPN261016P00050000", "bid": 9.5, "bid_size": 20.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.7903, "open_interest": 1.0, "volume": 0.0, "delta": -0.7873, "gamma": 0.0283, "vega": 0.0312, "theta": -0.0567, "rho": -0.0201, "theo": 12.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-08-11T15:57:37", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SEPN261016C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 25.0, "iv": 1.4602, "open_interest": 1.0, "volume": 0.0, "delta": 0.15, "gamma": 0.0206, "vega": 0.025, "theta": -0.0463, "rho": 0.0038, "theo": 0.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SEPN261016P00055000", "bid": 14.5, "bid_size": 20.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.845, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0212, "vega": 0.0237, "theta": -0.0476, "rho": -0.0196, "theo": 16.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "SEPN261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 15.0, "iv": 1.6238, "open_interest": 0.0, "volume": 0.0, "delta": 0.1052, "gamma": 0.0152, "vega": 0.0195, "theta": -0.0377, "rho": 0.0027, "theo": 0.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SEPN261016P00060000", "bid": 19.5, "bid_size": 20.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.9983, "open_interest": 0.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0159, "vega": 0.0179, "theta": -0.0393, "rho": -0.0184, "theo": 21.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "SEPN261016C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 76.0, "iv": 1.7922, "open_interest": 0.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0114, "vega": 0.0152, "theta": -0.0306, "rho": 0.0019, "theo": 0.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SEPN261016P00065000", "bid": 24.3, "bid_size": 1.0, "ask": 29.0, "ask_size": 6.0, "iv": 1.2392, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.012, "vega": 0.0132, "theta": -0.0323, "rho": -0.0161, "theo": 26.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "SEPN261016C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 76.0, "iv": 1.942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0086, "vega": 0.0119, "theta": -0.0247, "rho": 0.0014, "theo": 0.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SEPN261016P00070000", "bid": 29.3, "bid_size": 1.0, "ask": 34.0, "ask_size": 6.0, "iv": 1.3686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0091, "vega": 0.0094, "theta": -0.0265, "rho": -0.0132, "theo": 31.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "SEPN261120C00031000", "bid": 7.4, "bid_size": 1.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.7734, "open_interest": 0.0, "volume": 0.0, "delta": 0.8091, "gamma": 0.0207, "vega": 0.045, "theta": -0.0297, "rho": 0.0374, "theo": 9.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "SEPN261120P00031000", "bid": 0.1, "bid_size": 511.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9923, "open_interest": 0.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0209, "vega": 0.0451, "theta": -0.0301, "rho": -0.0145, "theo": 1.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SEPN261120C00032000", "bid": 6.5, "bid_size": 21.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.7508, "open_interest": 0.0, "volume": 0.0, "delta": 0.7845, "gamma": 0.0225, "vega": 0.0482, "theta": -0.0314, "rho": 0.037, "theo": 9.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "SEPN261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9083, "open_interest": 0.0, "volume": 0.0, "delta": -0.2247, "gamma": 0.0228, "vega": 0.0484, "theta": -0.0318, "rho": -0.0163, "theo": 2.0354, "change": 0.0, "open": 0.0, "high": 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": "SEPN261120C00033000", "bid": 6.0, "bid_size": 6.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.7545, "open_interest": 0.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.0242, "vega": 0.0512, "theta": -0.0331, "rho": 0.0364, "theo": 8.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SEPN261120P00033000", "bid": 0.1, "bid_size": 506.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.8455, "open_interest": 0.0, "volume": 0.0, "delta": -0.2513, "gamma": 0.0245, "vega": 0.0514, "theta": -0.0335, "rho": -0.0181, "theo": 2.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SEPN261120C00034000", "bid": 5.4, "bid_size": 5.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.7698, "open_interest": 0.0, "volume": 0.0, "delta": 0.7305, "gamma": 0.0259, "vega": 0.0541, "theta": -0.0345, "rho": 0.0357, "theo": 7.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SEPN261120P00034000", "bid": 0.5, "bid_size": 202.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.8104, "open_interest": 0.0, "volume": 0.0, "delta": -0.2794, "gamma": 0.0262, "vega": 0.0542, "theta": -0.035, "rho": -0.02, "theo": 2.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SEPN261120C00035000", "bid": 5.1, "bid_size": 1.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.8038, "open_interest": 0.0, "volume": 0.0, "delta": 0.7015, "gamma": 0.0274, "vega": 0.0567, "theta": -0.0358, "rho": 0.0348, "theo": 7.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SEPN261120P00035000", "bid": 0.5, "bid_size": 201.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.0278, "vega": 0.0568, "theta": -0.0364, "rho": -0.0219, "theo": 3.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "SEPN261120C00036000", "bid": 4.1, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.7612, "open_interest": 0.0, "volume": 0.0, "delta": 0.6714, "gamma": 0.0288, "vega": 0.059, "theta": -0.0369, "rho": 0.0338, "theo": 6.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SEPN261120P00036000", "bid": 1.05, "bid_size": 5.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.7953, "open_interest": 0.0, "volume": 0.0, "delta": -0.3395, "gamma": 0.0292, "vega": 0.059, "theta": -0.0375, "rho": -0.0239, "theo": 3.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "SEPN261120C00037000", "bid": 3.5, "bid_size": 6.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.749, "open_interest": 0.0, "volume": 0.0, "delta": 0.6406, "gamma": 0.0299, "vega": 0.0609, "theta": -0.0378, "rho": 0.0327, "theo": 6.1002, "change": 0.0, "open": 0.0, "high": 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": "SEPN261120P00037000", "bid": 1.6, "bid_size": 5.0, "ask": 6.4, "ask_size": 5.0, "iv": 0.8028, "open_interest": 0.0, "volume": 0.0, "delta": -0.3709, "gamma": 0.0305, "vega": 0.0609, "theta": -0.0385, "rho": -0.0258, "theo": 3.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000005960464}, {"option": "SEPN261120C00038000", "bid": 3.0, "bid_size": 6.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.7399, "open_interest": 0.0, "volume": 0.0, "delta": 0.6092, "gamma": 0.0309, "vega": 0.0624, "theta": -0.0385, "rho": 0.0315, "theo": 5.5761, "change": 0.0, "open": 0.0, "high": 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": "SEPN261120P00038000", "bid": 2.05, "bid_size": 5.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.7968, "open_interest": 0.0, "volume": 0.0, "delta": -0.4029, "gamma": 0.0315, "vega": 0.0624, "theta": -0.0392, "rho": -0.028, "theo": 4.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "SEPN261120C00039000", "bid": 2.5, "bid_size": 6.0, "ask": 7.2, "ask_size": 5.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": 0.5773, "gamma": 0.0317, "vega": 0.0636, "theta": -0.039, "rho": 0.0302, "theo": 5.0838, "change": 0.0, "open": 0.0, "high": 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": "SEPN261120P00039000", "bid": 2.55, "bid_size": 5.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.7898, "open_interest": 0.0, "volume": 0.0, "delta": -0.4353, "gamma": 0.0324, "vega": 0.0635, "theta": -0.0398, "rho": -0.0299, "theo": 4.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "SEPN261120C00040000", "bid": 2.15, "bid_size": 5.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.7348, "open_interest": 0.0, "volume": 0.0, "delta": 0.5457, "gamma": 0.0323, "vega": 0.0643, "theta": -0.0392, "rho": 0.0288, "theo": 4.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "SEPN261120P00040000", "bid": 3.1, "bid_size": 5.0, "ask": 7.8, "ask_size": 5.0, "iv": 0.7744, "open_interest": 0.0, "volume": 0.0, "delta": -0.4677, "gamma": 0.033, "vega": 0.0641, "theta": -0.0401, "rho": -0.0318, "theo": 5.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SEPN261120C00041000", "bid": 1.8, "bid_size": 5.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.7305, "open_interest": 0.0, "volume": 0.0, "delta": 0.5142, "gamma": 0.0326, "vega": 0.0646, "theta": -0.0392, "rho": 0.0274, "theo": 4.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "SEPN261120P00041000", "bid": 4.0, "bid_size": 5.0, "ask": 8.4, "ask_size": 5.0, "iv": 0.7971, "open_interest": 0.0, "volume": 0.0, "delta": -0.4999, "gamma": 0.0334, "vega": 0.0643, "theta": -0.0401, "rho": -0.0335, "theo": 5.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "SEPN261120C00042000", "bid": 1.4, "bid_size": 5.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.7409, "open_interest": 0.0, "volume": 0.0, "delta": 0.4833, "gamma": 0.0327, "vega": 0.0645, "theta": -0.039, "rho": 0.026, "theo": 3.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "SEPN261120P00042000", "bid": 4.5, "bid_size": 5.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.7846, "open_interest": 0.0, "volume": 0.0, "delta": -0.5315, "gamma": 0.0335, "vega": 0.0641, "theta": -0.04, "rho": -0.0352, "theo": 6.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SEPN261120C00043000", "bid": 1.0, "bid_size": 5.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.7234, "open_interest": 0.0, "volume": 0.0, "delta": 0.453, "gamma": 0.0326, "vega": 0.0641, "theta": -0.0385, "rho": 0.0246, "theo": 3.4623, "change": 0.0, "open": 0.0, "high": 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": "SEPN261120P00043000", "bid": 5.0, "bid_size": 5.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.7594, "open_interest": 0.0, "volume": 0.0, "delta": -0.5626, "gamma": 0.0335, "vega": 0.0635, "theta": -0.0396, "rho": -0.0366, "theo": 7.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SEPN261120C00044000", "bid": 0.65, "bid_size": 5.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6971, "open_interest": 0.0, "volume": 0.0, "delta": 0.4235, "gamma": 0.0323, "vega": 0.0633, "theta": -0.0379, "rho": 0.0231, "theo": 3.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "SEPN261120P00044000", "bid": 5.8, "bid_size": 5.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.7929, "open_interest": 0.0, "volume": 0.0, "delta": -0.593, "gamma": 0.0333, "vega": 0.0625, "theta": -0.0391, "rho": -0.0379, "theo": 7.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SEPN261120C00045000", "bid": 0.1, "bid_size": 511.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.698, "open_interest": 0.0, "volume": 0.0, "delta": 0.3951, "gamma": 0.0318, "vega": 0.0622, "theta": -0.0372, "rho": 0.0217, "theo": 2.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SEPN261120P00045000", "bid": 6.5, "bid_size": 5.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.775, "open_interest": 0.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.0329, "vega": 0.0612, "theta": -0.0384, "rho": -0.0392, "theo": 8.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SEPN261120C00046000", "bid": 0.1, "bid_size": 511.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.7405, "open_interest": 0.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.0312, "vega": 0.0609, "theta": -0.0362, "rho": 0.0203, "theo": 2.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SEPN261120P00046000", "bid": 7.5, "bid_size": 5.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.7772, "open_interest": 0.0, "volume": 0.0, "delta": -0.6507, "gamma": 0.0323, "vega": 0.0595, "theta": -0.0376, "rho": -0.0401, "theo": 9.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SEPN261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.7725, "open_interest": 0.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.0304, "vega": 0.0593, "theta": -0.0352, "rho": 0.019, "theo": 2.3104, "change": 0.0, "open": 0.0, "high": 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": "SEPN261120P00047000", "bid": 8.0, "bid_size": 20.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.7757, "open_interest": 0.0, "volume": 0.0, "delta": -0.6778, "gamma": 0.0316, "vega": 0.0577, "theta": -0.0366, "rho": -0.0408, "theo": 10.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SEPN270115C00015000", "bid": 22.0, "bid_size": 25.0, "ask": 26.5, "ask_size": 4.0, "iv": 1.0695, "open_interest": 2.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0035, "vega": 0.022, "theta": -0.0119, "rho": 0.0403, "theo": 24.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.04, "last_trade_time": "2026-06-29T10:41:44", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "SEPN270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0035, "vega": 0.0221, "theta": -0.012, "rho": -0.008, "theo": 0.7714, "change": 0.0, "open": 0.0, "high": 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": "SEPN270115C00016000", "bid": 21.0, "bid_size": 21.0, "ask": 25.8, "ask_size": 1.0, "iv": 1.0829, "open_interest": 1.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0039, "vega": 0.0242, "theta": -0.0126, "rho": 0.0425, "theo": 23.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.32, "last_trade_time": "2026-06-26T12:27:41", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "SEPN270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.004, "vega": 0.0243, "theta": -0.0127, "rho": -0.0089, "theo": 0.8477, "change": 0.0, "open": 0.0, "high": 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": "SEPN270115C00017000", "bid": 20.0, "bid_size": 21.0, "ask": 24.8, "ask_size": 1.0, "iv": 1.0104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0044, "vega": 0.0264, "theta": -0.0134, "rho": 0.0447, "theo": 22.8651, "change": 0.0, "open": 0.0, "high": 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": "SEPN270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0045, "vega": 0.0265, "theta": -0.0134, "rho": -0.0099, "theo": 0.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEPN270115C00018000", "bid": 19.0, "bid_size": 21.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.9426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.005, "vega": 0.0289, "theta": -0.0142, "rho": 0.0467, "theo": 21.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "SEPN270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.005, "vega": 0.029, "theta": -0.0142, "rho": -0.011, "theo": 1.0285, "change": 0.0, "open": 0.0, "high": 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": "SEPN270115C00019000", "bid": 18.5, "bid_size": 25.0, "ask": 22.8, "ask_size": 1.0, "iv": 0.9859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0056, "vega": 0.0314, "theta": -0.015, "rho": 0.0486, "theo": 21.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SEPN270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5083, "open_interest": 1.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0056, "vega": 0.0315, "theta": -0.0151, "rho": -0.0122, "theo": 1.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-06-16T09:34:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEPN270115C00020000", "bid": 17.5, "bid_size": 21.0, "ask": 22.3, "ask_size": 1.0, "iv": 0.9579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0063, "vega": 0.0342, "theta": -0.0159, "rho": 0.0504, "theo": 20.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "SEPN270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4251, "open_interest": 1.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0063, "vega": 0.0343, "theta": -0.016, "rho": -0.0136, "theo": 1.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-06-16T09:34:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEPN270115C00021000", "bid": 16.5, "bid_size": 21.0, "ask": 21.3, "ask_size": 1.0, "iv": 0.9445, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.007, "vega": 0.037, "theta": -0.0168, "rho": 0.052, "theo": 19.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SEPN270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.007, "vega": 0.0371, "theta": -0.0169, "rho": -0.015, "theo": 1.3857, "change": 0.0, "open": 0.0, "high": 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": "SEPN270115C00022000", "bid": 15.8, "bid_size": 25.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.9273, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0077, "vega": 0.0399, "theta": -0.0177, "rho": 0.0534, "theo": 18.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000000953674}, {"option": "SEPN270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2717, "open_interest": 0.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0078, "vega": 0.04, "theta": -0.0178, "rho": -0.0166, "theo": 1.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-04T09:34:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEPN270115C00023000", "bid": 15.0, "bid_size": 21.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.9581, "open_interest": 0.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0085, "vega": 0.043, "theta": -0.0186, "rho": 0.0547, "theo": 17.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "SEPN270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2004, "open_interest": 1.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0085, "vega": 0.0432, "theta": -0.0187, "rho": -0.0183, "theo": 1.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-21T09:35:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEPN270115C00024000", "bid": 14.0, "bid_size": 21.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.8968, "open_interest": 0.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0093, "vega": 0.0461, "theta": -0.0196, "rho": 0.0558, "theo": 16.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "SEPN270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1323, "open_interest": 0.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0094, "vega": 0.0463, "theta": -0.0197, "rho": -0.0202, "theo": 1.875, "change": 0.0, "open": 0.0, "high": 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": "SEPN270115C00025000", "bid": 13.5, "bid_size": 25.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.9152, "open_interest": 1.0, "volume": 0.0, "delta": 0.8594, "gamma": 0.0101, "vega": 0.0493, "theta": -0.0205, "rho": 0.0568, "theo": 16.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.82, "last_trade_time": "2026-08-11T10:56:09", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "SEPN270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0669, "open_interest": 1.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0102, "vega": 0.0495, "theta": -0.0207, "rho": -0.0222, "theo": 2.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-07-10T09:31:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEPN270115C00026000", "bid": 12.5, "bid_size": 21.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.8859, "open_interest": 0.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.011, "vega": 0.0525, "theta": -0.0215, "rho": 0.0575, "theo": 15.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "SEPN270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0039, "open_interest": 0.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0111, "vega": 0.0528, "theta": -0.0217, "rho": -0.0243, "theo": 2.291, "change": 0.0, "open": 0.0, "high": 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": "SEPN270115C00027000", "bid": 12.0, "bid_size": 5.0, "ask": 16.8, "ask_size": 1.0, "iv": 0.9207, "open_interest": 1.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0119, "vega": 0.0558, "theta": -0.0224, "rho": 0.0581, "theo": 14.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-06-03T09:30:34", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "SEPN270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9431, "open_interest": 0.0, "volume": 0.0, "delta": -0.17, "gamma": 0.012, "vega": 0.056, "theta": -0.0226, "rho": -0.0266, "theo": 2.5301, "change": 0.0, "open": 0.0, "high": 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": "SEPN270115C00028000", "bid": 11.4, "bid_size": 1.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.9122, "open_interest": 0.0, "volume": 0.0, "delta": 0.8149, "gamma": 0.0127, "vega": 0.059, "theta": -0.0234, "rho": 0.0585, "theo": 13.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SEPN270115P00028000", "bid": 0.1, "bid_size": 642.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8928, "open_interest": 1.0, "volume": 0.0, "delta": -0.1859, "gamma": 0.0129, "vega": 0.0592, "theta": -0.0236, "rho": -0.0289, "theo": 2.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-21T09:35:11", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SEPN270115C00029000", "bid": 10.5, "bid_size": 5.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.8844, "open_interest": 1.0, "volume": 0.0, "delta": 0.7983, "gamma": 0.0136, "vega": 0.0622, "theta": -0.0243, "rho": 0.0587, "theo": 13.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-07-14T09:30:04", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SEPN270115P00029000", "bid": 0.65, "bid_size": 6.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.9289, "open_interest": 1.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0138, "vega": 0.0624, "theta": -0.0245, "rho": -0.0315, "theo": 3.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-07-10T09:31:37", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "SEPN270115C00030000", "bid": 10.0, "bid_size": 5.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.9019, "open_interest": 1.0, "volume": 0.0, "delta": 0.781, "gamma": 0.0145, "vega": 0.0653, "theta": -0.0252, "rho": 0.0587, "theo": 12.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-07-14T09:30:04", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "SEPN270115P00030000", "bid": 0.7, "bid_size": 6.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.8653, "open_interest": 958.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.0147, "vega": 0.0656, "theta": -0.0254, "rho": -0.0341, "theo": 3.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-11T15:02:32", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "SEPN270115C00031000", "bid": 9.4, "bid_size": 1.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.8847, "open_interest": 0.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.0154, "vega": 0.0683, "theta": -0.026, "rho": 0.0585, "theo": 11.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SEPN270115P00031000", "bid": 1.2, "bid_size": 1.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.8883, "open_interest": 0.0, "volume": 0.0, "delta": -0.2385, "gamma": 0.0155, "vega": 0.0685, "theta": -0.0263, "rho": -0.0368, "theo": 3.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "SEPN270115C00032000", "bid": 8.8, "bid_size": 1.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.8867, "open_interest": 1.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.0162, "vega": 0.0711, "theta": -0.0268, "rho": 0.0582, "theo": 11.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-06-03T09:30:34", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SEPN270115P00032000", "bid": 1.7, "bid_size": 1.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.8989, "open_interest": 1.0, "volume": 0.0, "delta": -0.2574, "gamma": 0.0164, "vega": 0.0714, "theta": -0.0271, "rho": -0.0396, "theo": 4.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T09:34:02", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "SEPN270115C00033000", "bid": 8.0, "bid_size": 6.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.8581, "open_interest": 1.0, "volume": 0.0, "delta": 0.7249, "gamma": 0.017, "vega": 0.0738, "theta": -0.0275, "rho": 0.0577, "theo": 10.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-06-03T09:30:34", "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "SEPN270115P00033000", "bid": 2.2, "bid_size": 1.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.9053, "open_interest": 0.0, "volume": 0.0, "delta": -0.277, "gamma": 0.0172, "vega": 0.074, "theta": -0.0278, "rho": -0.0426, "theo": 4.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-03T09:34:07", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "SEPN270115C00034000", "bid": 7.5, "bid_size": 6.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.8607, "open_interest": 0.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.0177, "vega": 0.0763, "theta": -0.0282, "rho": 0.0571, "theo": 10.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "SEPN270115P00034000", "bid": 2.5, "bid_size": 6.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.8756, "open_interest": 1.0, "volume": 0.0, "delta": -0.297, "gamma": 0.018, "vega": 0.0765, "theta": -0.0285, "rho": -0.0455, "theo": 4.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-07-14T09:34:02", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SEPN270115C00035000", "bid": 7.0, "bid_size": 6.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.8606, "open_interest": 0.0, "volume": 0.0, "delta": 0.685, "gamma": 0.0184, "vega": 0.0785, "theta": -0.0288, "rho": 0.0564, "theo": 9.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SEPN270115P00035000", "bid": 3.0, "bid_size": 6.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.8638, "open_interest": 1.0, "volume": 0.0, "delta": -0.3175, "gamma": 0.0187, "vega": 0.0788, "theta": -0.0292, "rho": -0.0484, "theo": 5.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-11T13:55:37", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SEPN270115C00036000", "bid": 6.5, "bid_size": 6.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.8578, "open_interest": 1.0, "volume": 0.0, "delta": 0.6646, "gamma": 0.019, "vega": 0.0806, "theta": -0.0293, "rho": 0.0555, "theo": 8.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-07-10T09:30:04", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SEPN270115P00036000", "bid": 3.3, "bid_size": 6.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.8435, "open_interest": 1.0, "volume": 0.0, "delta": -0.3384, "gamma": 0.0193, "vega": 0.0808, "theta": -0.0297, "rho": -0.0515, "theo": 5.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-27T09:34:06", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SEPN270115C00037000", "bid": 6.0, "bid_size": 6.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.8523, "open_interest": 1.0, "volume": 0.0, "delta": 0.6439, "gamma": 0.0196, "vega": 0.0824, "theta": -0.0297, "rho": 0.0545, "theo": 8.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-08-31T09:30:01", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "SEPN270115P00037000", "bid": 4.0, "bid_size": 6.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.8577, "open_interest": 11.0, "volume": 0.0, "delta": -0.3594, "gamma": 0.0199, "vega": 0.0826, "theta": -0.0302, "rho": -0.0545, "theo": 6.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.28, "last_trade_time": "2026-09-14T09:30:32", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SEPN270115C00038000", "bid": 5.5, "bid_size": 6.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.8445, "open_interest": 0.0, "volume": 0.0, "delta": 0.6231, "gamma": 0.0201, "vega": 0.084, "theta": -0.0301, "rho": 0.0534, "theo": 7.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SEPN270115P00038000", "bid": 4.5, "bid_size": 6.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.851, "open_interest": 1.0, "volume": 0.0, "delta": -0.3806, "gamma": 0.0204, "vega": 0.0841, "theta": -0.0306, "rho": -0.0574, "theo": 6.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-21T09:34:02", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SEPN270115C00039000", "bid": 5.0, "bid_size": 6.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.8344, "open_interest": 1.0, "volume": 0.0, "delta": 0.6022, "gamma": 0.0205, "vega": 0.0853, "theta": -0.0304, "rho": 0.0522, "theo": 7.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-04T09:34:04", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SEPN270115P00039000", "bid": 5.0, "bid_size": 6.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.842, "open_interest": 1.0, "volume": 0.0, "delta": -0.4018, "gamma": 0.0209, "vega": 0.0854, "theta": -0.0309, "rho": -0.0605, "theo": 7.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-27T09:34:04", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SEPN270115C00040000", "bid": 4.6, "bid_size": 6.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.8339, "open_interest": 1273.0, "volume": 0.0, "delta": 0.5814, "gamma": 0.0209, "vega": 0.0863, "theta": -0.0306, "rho": 0.0509, "theo": 7.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-08-11T10:30:27", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SEPN270115P00040000", "bid": 5.5, "bid_size": 6.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.8312, "open_interest": 0.0, "volume": 0.0, "delta": -0.4228, "gamma": 0.0213, "vega": 0.0864, "theta": -0.0312, "rho": -0.0635, "theo": 7.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SEPN270115C00041000", "bid": 4.1, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.8196, "open_interest": 1.0, "volume": 0.0, "delta": 0.5608, "gamma": 0.0212, "vega": 0.0872, "theta": -0.0307, "rho": 0.0497, "theo": 6.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-07-14T09:34:37", "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "SEPN270115P00041000", "bid": 6.0, "bid_size": 6.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.8352, "open_interest": 0.0, "volume": 0.0, "delta": -0.4439, "gamma": 0.0216, "vega": 0.0871, "theta": -0.0314, "rho": -0.0662, "theo": 8.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SEPN270115C00042000", "bid": 3.9, "bid_size": 1.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.8261, "open_interest": 3.0, "volume": 0.0, "delta": 0.5404, "gamma": 0.0214, "vega": 0.0877, "theta": -0.0308, "rho": 0.0483, "theo": 6.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-03T09:34:07", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SEPN270115P00042000", "bid": 6.6, "bid_size": 1.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.8312, "open_interest": 0.0, "volume": 0.0, "delta": -0.4648, "gamma": 0.0219, "vega": 0.0876, "theta": -0.0315, "rho": -0.0689, "theo": 9.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "SEPN270115C00043000", "bid": 3.8, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.8532, "open_interest": 0.0, "volume": 0.0, "delta": 0.5202, "gamma": 0.0216, "vega": 0.088, "theta": -0.0308, "rho": 0.0469, "theo": 5.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "SEPN270115P00043000", "bid": 7.6, "bid_size": 1.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.8421, "open_interest": 2.0, "volume": 0.0, "delta": -0.4855, "gamma": 0.0221, "vega": 0.0879, "theta": -0.0315, "rho": -0.0717, "theo": 9.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-08-25T09:34:06", "percent_change": 0.0, "prev_day_close": 9.74999976158142}, {"option": "SEPN270115C00044000", "bid": 3.4, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.8328, "open_interest": 1.0, "volume": 0.0, "delta": 0.5003, "gamma": 0.0217, "vega": 0.0882, "theta": -0.0307, "rho": 0.0455, "theo": 5.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-07-14T09:30:04", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "SEPN270115P00044000", "bid": 8.0, "bid_size": 6.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.8225, "open_interest": 1.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.0222, "vega": 0.0879, "theta": -0.0315, "rho": -0.0742, "theo": 10.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-14T09:30:13", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SEPN270115C00045000", "bid": 3.0, "bid_size": 6.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.8276, "open_interest": 6.0, "volume": 0.0, "delta": 0.4808, "gamma": 0.0217, "vega": 0.0881, "theta": -0.0306, "rho": 0.0441, "theo": 5.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-04T09:34:04", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SEPN270115P00045000", "bid": 8.6, "bid_size": 1.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.8238, "open_interest": 7.0, "volume": 0.0, "delta": -0.5259, "gamma": 0.0223, "vega": 0.0877, "theta": -0.0314, "rho": -0.0767, "theo": 10.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.88, "last_trade_time": "2026-08-12T12:15:19", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "SEPN270115C00046000", "bid": 2.5, "bid_size": 6.0, "ask": 7.3, "ask_size": 3.0, "iv": 0.8205, "open_interest": 0.0, "volume": 0.0, "delta": 0.4618, "gamma": 0.0217, "vega": 0.0878, "theta": -0.0304, "rho": 0.0427, "theo": 4.9176, "change": 0.0, "open": 0.0, "high": 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": "SEPN270115P00046000", "bid": 9.5, "bid_size": 6.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.8346, "open_interest": 0.0, "volume": 0.0, "delta": -0.5455, "gamma": 0.0223, "vega": 0.0872, "theta": -0.0312, "rho": -0.0791, "theo": 11.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SEPN270115C00047000", "bid": 2.15, "bid_size": 6.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.8144, "open_interest": 0.0, "volume": 0.0, "delta": 0.4432, "gamma": 0.0216, "vega": 0.0872, "theta": -0.0301, "rho": 0.0412, "theo": 4.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "SEPN270115P00047000", "bid": 10.0, "bid_size": 6.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.809, "open_interest": 1.0, "volume": 0.0, "delta": -0.5646, "gamma": 0.0223, "vega": 0.0866, "theta": -0.031, "rho": -0.0813, "theo": 12.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-09-14T09:30:13", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "SEPN270115C00048000", "bid": 2.0, "bid_size": 6.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8065, "open_interest": 2.0, "volume": 0.0, "delta": 0.425, "gamma": 0.0215, "vega": 0.0866, "theta": -0.0298, "rho": 0.0398, "theo": 4.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-08T09:30:09", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SEPN270115P00048000", "bid": 11.0, "bid_size": 6.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.8396, "open_interest": 1.0, "volume": 0.0, "delta": -0.5834, "gamma": 0.0222, "vega": 0.0858, "theta": -0.0308, "rho": -0.0833, "theo": 13.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-09-02T09:34:02", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SEPN270115C00049000", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.8144, "open_interest": 1.0, "volume": 0.0, "delta": 0.4074, "gamma": 0.0214, "vega": 0.0858, "theta": -0.0295, "rho": 0.0384, "theo": 4.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-08T09:30:09", "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "SEPN270115P00049000", "bid": 11.5, "bid_size": 6.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.8102, "open_interest": 0.0, "volume": 0.0, "delta": -0.6016, "gamma": 0.0221, "vega": 0.0848, "theta": -0.0305, "rho": -0.0852, "theo": 13.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "SEPN270115C00050000", "bid": 1.5, "bid_size": 6.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.8031, "open_interest": 4.0, "volume": 0.0, "delta": 0.3903, "gamma": 0.0212, "vega": 0.0848, "theta": -0.0291, "rho": 0.037, "theo": 3.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-02T15:29:06", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SEPN270115P00050000", "bid": 12.5, "bid_size": 6.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.8377, "open_interest": 1.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0219, "vega": 0.0836, "theta": -0.0302, "rho": -0.0867, "theo": 14.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-08-11T13:29:58", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SEPN270115C00055000", "bid": 0.65, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8018, "open_interest": 4.0, "volume": 0.0, "delta": 0.3129, "gamma": 0.0196, "vega": 0.0782, "theta": -0.0266, "rho": 0.0303, "theo": 2.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-24T09:32:24", "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "SEPN270115P00055000", "bid": 16.5, "bid_size": 6.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.8247, "open_interest": 5.0, "volume": 0.0, "delta": -0.7001, "gamma": 0.0206, "vega": 0.076, "theta": -0.028, "rho": -0.0931, "theo": 18.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-08-12T09:34:02", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "SEPN270115C00060000", "bid": 0.35, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.877, "open_interest": 2.0, "volume": 0.0, "delta": 0.2493, "gamma": 0.0176, "vega": 0.07, "theta": -0.0237, "rho": 0.0246, "theo": 2.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-26T09:34:03", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "SEPN270115P00060000", "bid": 20.5, "bid_size": 25.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.8002, "open_interest": 0.0, "volume": 0.0, "delta": -0.7675, "gamma": 0.0188, "vega": 0.0664, "theta": -0.0254, "rho": -0.0951, "theo": 22.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "SEPN270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9413, "open_interest": 1.0, "volume": 0.0, "delta": 0.1979, "gamma": 0.0154, "vega": 0.0614, "theta": -0.0207, "rho": 0.0198, "theo": 1.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-12T09:34:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEPN270115P00065000", "bid": 25.0, "bid_size": 25.0, "ask": 29.5, "ask_size": 5.0, "iv": 0.803, "open_interest": 0.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.0169, "vega": 0.056, "theta": -0.0226, "rho": -0.0925, "theo": 27.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "SEPN270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0166, "open_interest": 7.0, "volume": 0.0, "delta": 0.1569, "gamma": 0.0133, "vega": 0.053, "theta": -0.0178, "rho": 0.0159, "theo": 1.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-08-12T12:15:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEPN270115P00070000", "bid": 30.0, "bid_size": 25.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.8288, "open_interest": 0.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.0149, "vega": 0.0453, "theta": -0.02, "rho": -0.0848, "theo": 31.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "SEPN270416C00025000", "bid": 16.3, "bid_size": 1.0, "ask": 21.0, "ask_size": 4.0, "iv": 1.0468, "open_interest": 0.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.0076, "vega": 0.0728, "theta": -0.0184, "rho": 0.0783, "theo": 19.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "SEPN270416P00025000", "bid": 2.65, "bid_size": 1.0, "ask": 7.0, "ask_size": 6.0, "iv": 1.1554, "open_interest": 1.0, "volume": 0.0, "delta": -0.1653, "gamma": 0.0078, "vega": 0.0733, "theta": -0.0192, "rho": -0.0533, "theo": 4.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-11T09:34:02", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "SEPN270416C00030000", "bid": 13.5, "bid_size": 5.0, "ask": 18.3, "ask_size": 1.0, "iv": 1.028, "open_interest": 0.0, "volume": 0.0, "delta": 0.7835, "gamma": 0.0097, "vega": 0.0883, "theta": -0.0215, "rho": 0.0816, "theo": 16.0865, "change": 0.0, "open": 0.0, "high": 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": "SEPN270416P00030000", "bid": 4.0, "bid_size": 5.0, "ask": 8.8, "ask_size": 5.0, "iv": 1.0537, "open_interest": 1.0, "volume": 0.0, "delta": -0.2269, "gamma": 0.0099, "vega": 0.0888, "theta": -0.0224, "rho": -0.0726, "theo": 6.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-11T09:34:10", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SEPN270416C00033000", "bid": 12.0, "bid_size": 5.0, "ask": 16.7, "ask_size": 5.0, "iv": 1.0087, "open_interest": 0.0, "volume": 0.0, "delta": 0.7453, "gamma": 0.0108, "vega": 0.0961, "theta": -0.0231, "rho": 0.0819, "theo": 14.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "SEPN270416P00033000", "bid": 5.5, "bid_size": 5.0, "ask": 10.3, "ask_size": 1.0, "iv": 1.0439, "open_interest": 1.0, "volume": 0.0, "delta": -0.266, "gamma": 0.011, "vega": 0.0966, "theta": -0.024, "rho": -0.0846, "theo": 7.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-11T09:34:10", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SEPN270416C00034000", "bid": 11.5, "bid_size": 5.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.9914, "open_interest": 0.0, "volume": 0.0, "delta": 0.7324, "gamma": 0.0111, "vega": 0.0985, "theta": -0.0236, "rho": 0.0817, "theo": 14.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "SEPN270416P00034000", "bid": 6.0, "bid_size": 5.0, "ask": 10.8, "ask_size": 1.0, "iv": 1.0379, "open_interest": 0.0, "volume": 0.0, "delta": -0.2793, "gamma": 0.0114, "vega": 0.099, "theta": -0.0244, "rho": -0.0886, "theo": 8.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SEPN270416C00035000", "bid": 11.0, "bid_size": 5.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.9833, "open_interest": 50.0, "volume": 0.0, "delta": 0.7195, "gamma": 0.0114, "vega": 0.1007, "theta": -0.024, "rho": 0.0815, "theo": 13.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "SEPN270416P00035000", "bid": 6.5, "bid_size": 5.0, "ask": 11.3, "ask_size": 5.0, "iv": 1.0306, "open_interest": 0.0, "volume": 0.0, "delta": -0.2925, "gamma": 0.0117, "vega": 0.1012, "theta": -0.0249, "rho": -0.093, "theo": 8.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SEPN270416C00036000", "bid": 10.5, "bid_size": 5.0, "ask": 15.2, "ask_size": 5.0, "iv": 0.9838, "open_interest": 0.0, "volume": 0.0, "delta": 0.7066, "gamma": 0.0117, "vega": 0.1028, "theta": -0.0244, "rho": 0.0811, "theo": 13.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SEPN270416P00036000", "bid": 7.0, "bid_size": 5.0, "ask": 11.8, "ask_size": 5.0, "iv": 1.0223, "open_interest": 0.0, "volume": 0.0, "delta": -0.3058, "gamma": 0.012, "vega": 0.1032, "theta": -0.0253, "rho": -0.097, "theo": 9.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SEPN270416C00037000", "bid": 10.0, "bid_size": 5.0, "ask": 14.7, "ask_size": 2.0, "iv": 0.9734, "open_interest": 1.0, "volume": 0.0, "delta": 0.6936, "gamma": 0.012, "vega": 0.1047, "theta": -0.0248, "rho": 0.0807, "theo": 12.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-09-11T09:34:02", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SEPN270416P00037000", "bid": 7.5, "bid_size": 5.0, "ask": 12.3, "ask_size": 5.0, "iv": 1.0129, "open_interest": 0.0, "volume": 0.0, "delta": -0.3191, "gamma": 0.0123, "vega": 0.1051, "theta": -0.0257, "rho": -0.1008, "theo": 9.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SEPN270416C00038000", "bid": 9.8, "bid_size": 2.0, "ask": 14.4, "ask_size": 5.0, "iv": 0.9855, "open_interest": 0.0, "volume": 0.0, "delta": 0.6808, "gamma": 0.0122, "vega": 0.1065, "theta": -0.0252, "rho": 0.0803, "theo": 12.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "SEPN270416P00038000", "bid": 8.3, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 1.0026, "open_interest": 0.0, "volume": 0.0, "delta": -0.3324, "gamma": 0.0126, "vega": 0.1068, "theta": -0.026, "rho": -0.1048, "theo": 10.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SEPN270416C00039000", "bid": 9.5, "bid_size": 2.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.9868, "open_interest": 0.0, "volume": 0.0, "delta": 0.668, "gamma": 0.0124, "vega": 0.1081, "theta": -0.0255, "rho": 0.0797, "theo": 11.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SEPN270416P00039000", "bid": 9.0, "bid_size": 2.0, "ask": 13.5, "ask_size": 6.0, "iv": 1.0238, "open_interest": 0.0, "volume": 0.0, "delta": -0.3456, "gamma": 0.0128, "vega": 0.1084, "theta": -0.0263, "rho": -0.1088, "theo": 11.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SEPN270416C00040000", "bid": 9.0, "bid_size": 5.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.9733, "open_interest": 0.0, "volume": 0.0, "delta": 0.6552, "gamma": 0.0126, "vega": 0.1096, "theta": -0.0258, "rho": 0.079, "theo": 11.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SEPN270416P00040000", "bid": 9.5, "bid_size": 5.0, "ask": 14.2, "ask_size": 5.0, "iv": 1.0204, "open_interest": 0.0, "volume": 0.0, "delta": -0.3588, "gamma": 0.0131, "vega": 0.1098, "theta": -0.0266, "rho": -0.1132, "theo": 11.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SEPN270416C00041000", "bid": 8.8, "bid_size": 1.0, "ask": 13.2, "ask_size": 2.0, "iv": 0.9815, "open_interest": 0.0, "volume": 0.0, "delta": 0.6426, "gamma": 0.0128, "vega": 0.111, "theta": -0.026, "rho": 0.0783, "theo": 11.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SEPN270416P00041000", "bid": 10.0, "bid_size": 5.0, "ask": 14.8, "ask_size": 5.0, "iv": 1.0115, "open_interest": 0.0, "volume": 0.0, "delta": -0.3719, "gamma": 0.0133, "vega": 0.1111, "theta": -0.0269, "rho": -0.1169, "theo": 12.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "SEPN270416C00042000", "bid": 8.3, "bid_size": 2.0, "ask": 12.9, "ask_size": 5.0, "iv": 0.9751, "open_interest": 0.0, "volume": 0.0, "delta": 0.6301, "gamma": 0.013, "vega": 0.1122, "theta": -0.0262, "rho": 0.0776, "theo": 10.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SEPN270416P00042000", "bid": 10.5, "bid_size": 5.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.9974, "open_interest": 0.0, "volume": 0.0, "delta": -0.3849, "gamma": 0.0135, "vega": 0.1122, "theta": -0.0271, "rho": -0.1203, "theo": 12.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SEPN270416C00043000", "bid": 8.0, "bid_size": 5.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.9722, "open_interest": 0.0, "volume": 0.0, "delta": 0.6177, "gamma": 0.0132, "vega": 0.1133, "theta": -0.0264, "rho": 0.0768, "theo": 10.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SEPN270416P00043000", "bid": 11.2, "bid_size": 2.0, "ask": 16.0, "ask_size": 5.0, "iv": 1.0001, "open_interest": 0.0, "volume": 0.0, "delta": -0.3978, "gamma": 0.0137, "vega": 0.1133, "theta": -0.0274, "rho": -0.1241, "theo": 13.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SEPN270416C00044000", "bid": 7.8, "bid_size": 1.0, "ask": 12.2, "ask_size": 5.0, "iv": 0.9772, "open_interest": 0.0, "volume": 0.0, "delta": 0.6054, "gamma": 0.0133, "vega": 0.1143, "theta": -0.0266, "rho": 0.076, "theo": 10.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SEPN270416P00044000", "bid": 12.0, "bid_size": 5.0, "ask": 16.7, "ask_size": 5.0, "iv": 1.0062, "open_interest": 0.0, "volume": 0.0, "delta": -0.4105, "gamma": 0.0139, "vega": 0.1142, "theta": -0.0275, "rho": -0.1285, "theo": 14.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SEPN270416C00045000", "bid": 7.3, "bid_size": 1.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.9726, "open_interest": 1.0, "volume": 0.0, "delta": 0.5933, "gamma": 0.0135, "vega": 0.1151, "theta": -0.0268, "rho": 0.0752, "theo": 9.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-08-27T09:34:06", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SEPN270416P00045000", "bid": 12.5, "bid_size": 5.0, "ask": 17.3, "ask_size": 5.0, "iv": 0.9939, "open_interest": 0.0, "volume": 0.0, "delta": -0.4231, "gamma": 0.014, "vega": 0.1149, "theta": -0.0277, "rho": -0.1319, "theo": 14.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "SEPN270416C00046000", "bid": 7.0, "bid_size": 5.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.9628, "open_interest": 0.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.0136, "vega": 0.1158, "theta": -0.0269, "rho": 0.0742, "theo": 9.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SEPN270416P00046000", "bid": 13.0, "bid_size": 5.0, "ask": 17.8, "ask_size": 1.0, "iv": 0.9766, "open_interest": 0.0, "volume": 0.0, "delta": -0.4356, "gamma": 0.0142, "vega": 0.1155, "theta": -0.0278, "rho": -0.1356, "theo": 15.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "SEPN270416C00047000", "bid": 6.8, "bid_size": 2.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.9736, "open_interest": 1.0, "volume": 0.0, "delta": 0.5695, "gamma": 0.0137, "vega": 0.1164, "theta": -0.027, "rho": 0.0733, "theo": 9.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-09T09:34:15", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SEPN270416P00047000", "bid": 14.0, "bid_size": 6.0, "ask": 18.9, "ask_size": 7.0, "iv": 1.0059, "open_interest": 0.0, "volume": 0.0, "delta": -0.4479, "gamma": 0.0143, "vega": 0.116, "theta": -0.0279, "rho": -0.1392, "theo": 16.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "SEPN270416C00048000", "bid": 6.5, "bid_size": 3.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.9665, "open_interest": 1.0, "volume": 0.0, "delta": 0.5579, "gamma": 0.0138, "vega": 0.117, "theta": -0.027, "rho": 0.0723, "theo": 8.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-15T09:34:06", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SEPN270416P00048000", "bid": 14.7, "bid_size": 2.0, "ask": 19.4, "ask_size": 2.0, "iv": 0.9955, "open_interest": 0.0, "volume": 0.0, "delta": -0.4601, "gamma": 0.0144, "vega": 0.1163, "theta": -0.028, "rho": -0.1417, "theo": 16.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "SEPN270416C00049000", "bid": 6.3, "bid_size": 2.0, "ask": 10.9, "ask_size": 5.0, "iv": 0.9757, "open_interest": 1.0, "volume": 0.0, "delta": 0.5465, "gamma": 0.0138, "vega": 0.1174, "theta": -0.0271, "rho": 0.0714, "theo": 8.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-09T09:34:16", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SEPN270416P00049000", "bid": 15.5, "bid_size": 2.0, "ask": 19.4, "ask_size": 2.0, "iv": 0.9672, "open_interest": 0.0, "volume": 0.0, "delta": -0.4721, "gamma": 0.0145, "vega": 0.1166, "theta": -0.0281, "rho": -0.1449, "theo": 17.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "SEPN270416C00050000", "bid": 6.0, "bid_size": 2.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.9672, "open_interest": 1.0, "volume": 0.0, "delta": 0.5352, "gamma": 0.0139, "vega": 0.1177, "theta": -0.0271, "rho": 0.0705, "theo": 8.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-15T09:34:06", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SEPN270416P00050000", "bid": 16.0, "bid_size": 5.0, "ask": 20.7, "ask_size": 1.0, "iv": 0.9811, "open_interest": 0.0, "volume": 0.0, "delta": -0.4839, "gamma": 0.0146, "vega": 0.1169, "theta": -0.0282, "rho": -0.1488, "theo": 18.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "SEPN270416C00055000", "bid": 4.5, "bid_size": 5.0, "ask": 9.3, "ask_size": 5.0, "iv": 0.9482, "open_interest": 0.0, "volume": 0.0, "delta": 0.4818, "gamma": 0.014, "vega": 0.1178, "theta": -0.027, "rho": 0.0654, "theo": 7.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SEPN270416P00055000", "bid": 20.0, "bid_size": 2.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.9882, "open_interest": 0.0, "volume": 0.0, "delta": -0.5403, "gamma": 0.0148, "vega": 0.1159, "theta": -0.0281, "rho": -0.1622, "theo": 22.0364, "change": 0.0, "open": 0.0, "high": 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": "SEPN270416C00060000", "bid": 3.5, "bid_size": 5.0, "ask": 8.3, "ask_size": 5.0, "iv": 0.9437, "open_interest": 1.0, "volume": 0.0, "delta": 0.4333, "gamma": 0.0138, "vega": 0.1161, "theta": -0.0265, "rho": 0.0603, "theo": 6.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-09T13:53:36", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SEPN270416P00060000", "bid": 23.8, "bid_size": 2.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.9796, "open_interest": 0.0, "volume": 0.0, "delta": -0.5921, "gamma": 0.0149, "vega": 0.1132, "theta": -0.0277, "rho": -0.1749, "theo": 25.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}], "symbol": "SEPN", "security_type": "stock", "exchange_id": 2, "current_price": 38.69, "price_change": -0.81, "price_change_percent": -2.0936, "bid": 22.84, "ask": 60.0, "bid_size": 100, "ask_size": 100, "open": 39.28, "high": 39.48, "low": 37.8808, "close": 38.69, "prev_day_close": 38.69, "volume": 448203, "iv30": 83.771, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "SEPN"}