{"timestamp": "2026-09-21 20:07:34", "data": {"options": [{"option": "SLN261016C00002500", "bid": 7.5, "bid_size": 20.0, "ask": 12.0, "ask_size": 14.0, "iv": 2.1299, "open_interest": 33.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0009, "vega": 0.0002, "theta": 0.0, "rho": 0.0018, "theo": 9.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.28, "last_trade_time": "2026-09-02T09:59:59", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SLN261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1018.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0009, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T14:17:16", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SLN261016C00005000", "bid": 5.4, "bid_size": 20.0, "ask": 9.5, "ask_size": 23.0, "iv": 2.5084, "open_interest": 3020.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0045, "vega": 0.0007, "theta": -0.001, "rho": 0.0036, "theo": 7.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-17T12:28:12", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SLN261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 326.0, "iv": 6.1082, "open_interest": 153.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0045, "vega": 0.0007, "theta": -0.0021, "rho": -0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-13T15:19:39", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SLN261016C00007500", "bid": 2.55, "bid_size": 43.0, "ask": 7.0, "ask_size": 28.0, "iv": 0.8565, "open_interest": 24.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0204, "vega": 0.0023, "theta": -0.0041, "rho": 0.0052, "theo": 4.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.36, "last_trade_time": "2026-09-02T09:44:57", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SLN261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9784, "open_interest": 17.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0204, "vega": 0.0023, "theta": -0.0049, "rho": -0.0003, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-16T11:52:55", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SLN261016C00010000", "bid": 0.85, "bid_size": 173.0, "ask": 4.8, "ask_size": 159.0, "iv": 1.2211, "open_interest": 135.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0869, "vega": 0.0072, "theta": -0.0111, "rho": 0.006, "theo": 2.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.04, "last_trade_time": "2026-09-02T09:44:32", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "SLN261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 52.0, "iv": 0.9918, "open_interest": 12.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0875, "vega": 0.0072, "theta": -0.0115, "rho": -0.0013, "theo": 0.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-31T12:24:33", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SLN261016C00012500", "bid": 0.3, "bid_size": 944.0, "ask": 1.45, "ask_size": 25.0, "iv": 0.761, "open_interest": 210.0, "volume": 219.0, "delta": 0.4985, "gamma": 0.183, "vega": 0.0128, "theta": -0.0174, "rho": 0.0039, "theo": 0.7731, "change": -0.295, "open": 1.0, "high": 1.0, "low": 0.78, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-21T14:21:46", "percent_change": -26.2222, "prev_day_close": 1.12499997019768}, {"option": "SLN261016P00012500", "bid": 0.25, "bid_size": 874.0, "ask": 1.3, "ask_size": 44.0, "iv": 0.5048, "open_interest": 2020.0, "volume": 0.0, "delta": -0.5097, "gamma": 0.1857, "vega": 0.0127, "theta": -0.0176, "rho": -0.0041, "theo": 0.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T15:49:41", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SLN261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 21.0, "iv": 0.7033, "open_interest": 7922.0, "volume": 76.0, "delta": 0.168, "gamma": 0.1092, "vega": 0.008, "theta": -0.0114, "rho": 0.0014, "theo": 0.1853, "change": -0.025, "open": 0.15, "high": 0.38, "low": 0.15, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T14:21:46", "percent_change": -6.66667, "prev_day_close": 0.375000007450581}, {"option": "SLN261016P00015000", "bid": 1.05, "bid_size": 99.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.1137, "vega": 0.0075, "theta": -0.0114, "rho": -0.0052, "theo": 2.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T15:49:36", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SLN261016C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 57.0, "iv": 1.141, "open_interest": 27.0, "volume": 65.0, "delta": 0.0554, "gamma": 0.044, "vega": 0.0036, "theta": -0.0055, "rho": 0.0004, "theo": 0.0534, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T10:12:48", "percent_change": -55.5556, "prev_day_close": 0.224999994039536}, {"option": "SLN261016P00017500", "bid": 4.2, "bid_size": 48.0, "ask": 6.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0514, "vega": 0.0024, "theta": -0.0054, "rho": -0.0029, "theo": 5.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-08T10:50:46", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SLN261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 14.0, "iv": 1.248, "open_interest": 6046.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0181, "vega": 0.0016, "theta": -0.0026, "rho": 0.0002, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T15:43:31", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SLN261016P00020000", "bid": 5.5, "bid_size": 43.0, "ask": 10.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0051, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 7.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-10T12:34:28", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SLN261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 27.0, "iv": 1.4602, "open_interest": 279.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.008, "vega": 0.0008, "theta": -0.0013, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-08-13T12:47:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SLN261016P00022500", "bid": 8.0, "bid_size": 44.0, "ask": 12.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 10.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "SLN261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 194.0, "iv": 3.5095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0039, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 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": "SLN261016P00025000", "bid": 10.5, "bid_size": 44.0, "ask": 15.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 12.7997, "change": 0.0, "open": 0.0, "high": 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": "SLN261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 194.0, "iv": 3.9016, "open_interest": 2.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SLN261016P00030000", "bid": 15.5, "bid_size": 44.0, "ask": 20.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 17.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "SLN261120C00002500", "bid": 7.5, "bid_size": 20.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0038, "vega": 0.0024, "theta": -0.0039, "rho": 0.0036, "theo": 9.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "SLN261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1008.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0038, "vega": 0.0024, "theta": -0.0051, "rho": -0.0006, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SLN261120C00005000", "bid": 5.0, "bid_size": 44.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.012, "vega": 0.0049, "theta": -0.0059, "rho": 0.0072, "theo": 7.5503, "change": 0.0, "open": 0.0, "high": 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": "SLN261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 154.0, "iv": 4.2227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.012, "vega": 0.0049, "theta": -0.0068, "rho": -0.0013, "theo": 0.2166, "change": 0.0, "open": 0.0, "high": 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": "SLN261120C00007500", "bid": 2.7, "bid_size": 80.0, "ask": 7.5, "ask_size": 25.0, "iv": 1.0652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.03, "vega": 0.0087, "theta": -0.0079, "rho": 0.0101, "theo": 5.1966, "change": 0.0, "open": 0.0, "high": 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": "SLN261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 314.0, "iv": 2.7354, "open_interest": 0.0, "volume": 0.0, "delta": -0.1009, "gamma": 0.0302, "vega": 0.0088, "theta": -0.0086, "rho": -0.0025, "theo": 0.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SLN261120C00010000", "bid": 0.7, "bid_size": 113.0, "ask": 5.5, "ask_size": 27.0, "iv": 0.9259, "open_interest": 0.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0686, "vega": 0.0146, "theta": -0.0102, "rho": 0.0114, "theo": 3.0128, "change": 0.0, "open": 0.0, "high": 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": "SLN261120P00010000", "bid": 0.15, "bid_size": 523.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.8018, "open_interest": 1.0, "volume": 1.0, "delta": -0.22, "gamma": 0.0694, "vega": 0.0147, "theta": -0.0106, "rho": -0.005, "theo": 0.6442, "change": -0.165, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T13:54:10", "percent_change": -28.6957, "prev_day_close": 0.575000017881394}, {"option": "SLN261120C00012500", "bid": 0.1, "bid_size": 1026.0, "ask": 4.9, "ask_size": 57.0, "iv": 1.2918, "open_interest": 0.0, "volume": 0.0, "delta": 0.5523, "gamma": 0.1104, "vega": 0.0198, "theta": -0.0118, "rho": 0.0092, "theo": 1.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "SLN261120P00012500", "bid": 0.2, "bid_size": 1027.0, "ask": 2.3, "ask_size": 57.0, "iv": 0.5905, "open_interest": 0.0, "volume": 1.0, "delta": -0.4622, "gamma": 0.113, "vega": 0.0197, "theta": -0.0121, "rho": -0.0096, "theo": 1.5198, "change": -1.0, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T13:55:58", "percent_change": -40.0, "prev_day_close": 2.50000004842877}, {"option": "SLN261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 248.0, "iv": 1.6715, "open_interest": 0.0, "volume": 0.0, "delta": 0.3257, "gamma": 0.0957, "vega": 0.0179, "theta": -0.0112, "rho": 0.0056, "theo": 0.6769, "change": 0.0, "open": 0.0, "high": 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": "SLN261120P00015000", "bid": 1.05, "bid_size": 100.0, "ask": 5.9, "ask_size": 55.0, "iv": 0.8544, "open_interest": 0.0, "volume": 0.0, "delta": -0.6955, "gamma": 0.0997, "vega": 0.0173, "theta": -0.0114, "rho": -0.0129, "theo": 3.3074, "change": 0.0, "open": 0.0, "high": 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": "SLN261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 252.0, "iv": 1.8857, "open_interest": 0.0, "volume": 0.0, "delta": 0.2036, "gamma": 0.0679, "vega": 0.014, "theta": -0.0097, "rho": 0.0036, "theo": 0.3996, "change": 0.0, "open": 0.0, "high": 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": "SLN261120P00017500", "bid": 3.1, "bid_size": 43.0, "ask": 7.9, "ask_size": 22.0, "iv": 0.8053, "open_interest": 0.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0722, "vega": 0.0127, "theta": -0.0097, "rho": -0.0135, "theo": 5.5417, "change": 0.0, "open": 0.0, "high": 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": "SLN261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 265.0, "iv": 2.0869, "open_interest": 0.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.0484, "vega": 0.0109, "theta": -0.0082, "rho": 0.0024, "theo": 0.2666, "change": 0.0, "open": 0.0, "high": 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": "SLN261120P00020000", "bid": 5.5, "bid_size": 44.0, "ask": 10.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8905, "gamma": 0.0528, "vega": 0.0091, "theta": -0.008, "rho": -0.0122, "theo": 7.9214, "change": 0.0, "open": 0.0, "high": 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": "SLN261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 265.0, "iv": 2.247, "open_interest": 0.0, "volume": 0.0, "delta": 0.0999, "gamma": 0.0358, "vega": 0.0087, "theta": -0.007, "rho": 0.0017, "theo": 0.1911, "change": 0.0, "open": 0.0, "high": 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": "SLN261120P00022500", "bid": 8.0, "bid_size": 44.0, "ask": 12.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0403, "vega": 0.0062, "theta": -0.0066, "rho": -0.01, "theo": 10.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SLN261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 164.0, "iv": 2.3785, "open_interest": 0.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0274, "vega": 0.007, "theta": -0.0059, "rho": 0.0013, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SLN261120P00025000", "bid": 10.5, "bid_size": 44.0, "ask": 14.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0318, "vega": 0.0044, "theta": -0.0052, "rho": -0.0093, "theo": 12.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SLN270115C00002500", "bid": 7.5, "bid_size": 78.0, "ask": 12.4, "ask_size": 11.0, "iv": 1.4157, "open_interest": 20.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.004, "vega": 0.0054, "theta": -0.0051, "rho": 0.0048, "theo": 10.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.14, "last_trade_time": "2026-09-02T15:54:06", "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "SLN270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 49.0, "iv": 2.6182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.004, "vega": 0.0054, "theta": -0.0065, "rho": -0.003, "theo": 0.5699, "change": 0.0, "open": 0.0, "high": 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": "SLN270115C00005000", "bid": 5.0, "bid_size": 108.0, "ask": 9.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0118, "vega": 0.0103, "theta": -0.0071, "rho": 0.0105, "theo": 8.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.57, "last_trade_time": "2026-08-26T13:01:43", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SLN270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 35.0, "iv": 1.822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0119, "vega": 0.0104, "theta": -0.0081, "rho": -0.0051, "theo": 0.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SLN270115C00007500", "bid": 3.0, "bid_size": 155.0, "ask": 7.5, "ask_size": 46.0, "iv": 0.7916, "open_interest": 82.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0255, "vega": 0.0157, "theta": -0.008, "rho": 0.0154, "theo": 5.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.61, "last_trade_time": "2026-08-26T13:01:10", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "SLN270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.9305, "open_interest": 18.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.0257, "vega": 0.0158, "theta": -0.0087, "rho": -0.0078, "theo": 0.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T12:26:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLN270115C00010000", "bid": 1.95, "bid_size": 193.0, "ask": 5.9, "ask_size": 162.0, "iv": 0.9989, "open_interest": 69.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.0482, "vega": 0.0219, "theta": -0.0085, "rho": 0.0182, "theo": 3.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-15T11:26:29", "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "SLN270115P00010000", "bid": 0.4, "bid_size": 41.0, "ask": 2.9, "ask_size": 49.0, "iv": 1.1082, "open_interest": 0.0, "volume": 0.0, "delta": -0.2502, "gamma": 0.0491, "vega": 0.022, "theta": -0.009, "rho": -0.0121, "theo": 1.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499995529652}, {"option": "SLN270115C00012500", "bid": 2.05, "bid_size": 3.0, "ask": 2.8, "ask_size": 76.0, "iv": 0.8691, "open_interest": 181.0, "volume": 4.0, "delta": 0.6034, "gamma": 0.0718, "vega": 0.0271, "theta": -0.009, "rho": 0.0168, "theo": 2.2197, "change": 0.155, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-09-21T13:54:51", "percent_change": 6.96629, "prev_day_close": 2.22499996423721}, {"option": "SLN270115P00012500", "bid": 1.8, "bid_size": 38.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.7624, "open_interest": 437.0, "volume": 0.0, "delta": -0.4196, "gamma": 0.0741, "vega": 0.027, "theta": -0.0093, "rho": -0.0183, "theo": 2.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-18T11:29:14", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "SLN270115C00015000", "bid": 1.35, "bid_size": 15.0, "ask": 1.6, "ask_size": 13.0, "iv": 0.8249, "open_interest": 4044.0, "volume": 4.0, "delta": 0.4475, "gamma": 0.071, "vega": 0.0275, "theta": -0.0095, "rho": 0.0131, "theo": 1.4482, "change": -0.2, "open": 1.41, "high": 1.5, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T13:20:21", "percent_change": -12.5, "prev_day_close": 1.60000002384186}, {"option": "SLN270115P00015000", "bid": 3.2, "bid_size": 39.0, "ask": 6.1, "ask_size": 55.0, "iv": 1.087, "open_interest": 24.0, "volume": 0.0, "delta": -0.5815, "gamma": 0.0745, "vega": 0.0269, "theta": -0.0096, "rho": -0.0242, "theo": 3.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-24T11:23:51", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "SLN270115C00017500", "bid": 0.3, "bid_size": 45.0, "ask": 1.6, "ask_size": 45.0, "iv": 0.8298, "open_interest": 7.0, "volume": 0.0, "delta": 0.3516, "gamma": 0.0604, "vega": 0.0258, "theta": -0.0098, "rho": 0.0103, "theo": 1.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-11T13:04:32", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SLN270115P00017500", "bid": 5.0, "bid_size": 117.0, "ask": 8.3, "ask_size": 51.0, "iv": 1.1198, "open_interest": 0.0, "volume": 0.0, "delta": -0.6815, "gamma": 0.0642, "vega": 0.0246, "theta": -0.0098, "rho": -0.0278, "theo": 6.0713, "change": 0.0, "open": 0.0, "high": 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": "SLN270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 13.0, "iv": 0.7242, "open_interest": 1179.0, "volume": 5.0, "delta": 0.2918, "gamma": 0.0512, "vega": 0.0238, "theta": -0.0098, "rho": 0.0085, "theo": 0.9305, "change": 0.07, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-21T09:39:38", "percent_change": 9.33333, "prev_day_close": 0.75}, {"option": "SLN270115P00020000", "bid": 7.3, "bid_size": 92.0, "ask": 10.4, "ask_size": 32.0, "iv": 1.171, "open_interest": 1.0, "volume": 0.0, "delta": -0.744, "gamma": 0.0552, "vega": 0.0221, "theta": -0.0096, "rho": -0.0305, "theo": 8.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-08-17T09:38:01", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "SLN270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 43.0, "iv": 0.8366, "open_interest": 6.0, "volume": 0.0, "delta": 0.251, "gamma": 0.0442, "vega": 0.022, "theta": -0.0098, "rho": 0.0073, "theo": 0.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-18T09:30:30", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SLN270115P00022500", "bid": 8.3, "bid_size": 96.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.9856, "open_interest": 0.0, "volume": 0.0, "delta": -0.7871, "gamma": 0.0482, "vega": 0.0199, "theta": -0.0093, "rho": -0.032, "theo": 10.7618, "change": 0.0, "open": 0.0, "high": 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": "SLN270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 65.0, "iv": 1.8006, "open_interest": 1.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0389, "vega": 0.0205, "theta": -0.0096, "rho": 0.0064, "theo": 0.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-08-11T11:00:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SLN270115P00025000", "bid": 10.6, "bid_size": 43.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.043, "vega": 0.0178, "theta": -0.009, "rho": -0.0327, "theo": 13.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SLN270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 386.0, "iv": 1.3629, "open_interest": 332.0, "volume": 0.0, "delta": 0.1795, "gamma": 0.0314, "vega": 0.018, "theta": -0.0092, "rho": 0.0051, "theo": 0.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T11:25:59", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SLN270115P00030000", "bid": 16.9, "bid_size": 43.0, "ask": 20.0, "ask_size": 5.0, "iv": 1.4349, "open_interest": 0.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0355, "vega": 0.0146, "theta": -0.0082, "rho": -0.0325, "theo": 18.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SLN270416C00002500", "bid": 7.5, "bid_size": 25.0, "ask": 12.4, "ask_size": 6.0, "iv": 0.8636, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0036, "vega": 0.0073, "theta": -0.003, "rho": 0.0072, "theo": 10.6748, "change": 0.0, "open": 0.0, "high": 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": "SLN270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.8576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0037, "vega": 0.0073, "theta": -0.0041, "rho": -0.0059, "theo": 0.735, "change": 0.0, "open": 0.0, "high": 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": "SLN270416C00005000", "bid": 5.2, "bid_size": 43.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0106, "vega": 0.0144, "theta": -0.0046, "rho": 0.0159, "theo": 8.5613, "change": 0.0, "open": 0.0, "high": 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": "SLN270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 2.5753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0107, "vega": 0.0145, "theta": -0.0055, "rho": -0.0106, "theo": 1.0575, "change": 0.0, "open": 0.0, "high": 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": "SLN270416C00007500", "bid": 3.4, "bid_size": 45.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.8205, "open_interest": 1.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0212, "vega": 0.0218, "theta": -0.0056, "rho": 0.023, "theo": 6.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-08T15:13:32", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "SLN270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 72.0, "iv": 1.6698, "open_interest": 0.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.0215, "vega": 0.0219, "theta": -0.0063, "rho": -0.0163, "theo": 1.4395, "change": 0.0, "open": 0.0, "high": 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": "SLN270416C00010000", "bid": 2.1, "bid_size": 56.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.8553, "open_interest": 0.0, "volume": 0.0, "delta": 0.7688, "gamma": 0.0345, "vega": 0.0292, "theta": -0.0065, "rho": 0.0266, "theo": 4.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "SLN270416P00010000", "bid": 0.2, "bid_size": 1043.0, "ask": 4.9, "ask_size": 72.0, "iv": 1.1533, "open_interest": 0.0, "volume": 0.0, "delta": -0.2499, "gamma": 0.0354, "vega": 0.0294, "theta": -0.007, "rho": -0.0241, "theo": 2.0861, "change": 0.0, "open": 0.0, "high": 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": "SLN270416C00012500", "bid": 1.1, "bid_size": 15.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.8817, "open_interest": 3.0, "volume": 0.0, "delta": 0.6555, "gamma": 0.0446, "vega": 0.0347, "theta": -0.0073, "rho": 0.0261, "theo": 3.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-01T11:39:34", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SLN270416P00012500", "bid": 1.1, "bid_size": 10.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.9291, "open_interest": 0.0, "volume": 0.0, "delta": -0.3671, "gamma": 0.0464, "vega": 0.0347, "theta": -0.0076, "rho": -0.0338, "theo": 3.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SLN270416C00015000", "bid": 2.0, "bid_size": 1.0, "ask": 4.9, "ask_size": 29.0, "iv": 1.1402, "open_interest": 0.0, "volume": 0.0, "delta": 0.5548, "gamma": 0.0471, "vega": 0.0369, "theta": -0.008, "rho": 0.0233, "theo": 2.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SLN270416P00015000", "bid": 2.7, "bid_size": 57.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.8936, "open_interest": 3.0, "volume": 0.0, "delta": -0.4723, "gamma": 0.0495, "vega": 0.0366, "theta": -0.0081, "rho": -0.0433, "theo": 4.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-24T11:24:10", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "SLN270416C00017500", "bid": 0.3, "bid_size": 446.0, "ask": 4.9, "ask_size": 35.0, "iv": 1.0674, "open_interest": 0.0, "volume": 0.0, "delta": 0.4797, "gamma": 0.0453, "vega": 0.0371, "theta": -0.0084, "rho": 0.0206, "theo": 2.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "SLN270416P00017500", "bid": 4.6, "bid_size": 57.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.9108, "open_interest": 0.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0483, "vega": 0.0363, "theta": -0.0085, "rho": -0.0506, "theo": 6.9913, "change": 0.0, "open": 0.0, "high": 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": "SLN270416C00020000", "bid": 0.2, "bid_size": 1028.0, "ask": 4.9, "ask_size": 74.0, "iv": 1.1782, "open_interest": 0.0, "volume": 0.0, "delta": 0.4246, "gamma": 0.0424, "vega": 0.0364, "theta": -0.0087, "rho": 0.0184, "theo": 1.9279, "change": 0.0, "open": 0.0, "high": 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": "SLN270416P00020000", "bid": 6.6, "bid_size": 56.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.8975, "open_interest": 0.0, "volume": 0.0, "delta": -0.6105, "gamma": 0.0459, "vega": 0.0351, "theta": -0.0086, "rho": -0.057, "theo": 9.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "SLN270416C00022500", "bid": 0.1, "bid_size": 1043.0, "ask": 4.9, "ask_size": 76.0, "iv": 1.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.3827, "gamma": 0.0395, "vega": 0.0354, "theta": -0.0088, "rho": 0.0166, "theo": 1.7226, "change": 0.0, "open": 0.0, "high": 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": "SLN270416P00022500", "bid": 8.7, "bid_size": 56.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.8568, "open_interest": 0.0, "volume": 0.0, "delta": -0.656, "gamma": 0.0434, "vega": 0.0335, "theta": -0.0086, "rho": -0.0611, "theo": 11.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SLN270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 72.0, "iv": 1.3391, "open_interest": 0.0, "volume": 0.0, "delta": 0.3496, "gamma": 0.0369, "vega": 0.0343, "theta": -0.0088, "rho": 0.0152, "theo": 1.5658, "change": 0.0, "open": 0.0, "high": 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": "SLN270416P00025000", "bid": 10.9, "bid_size": 43.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.8873, "open_interest": 0.0, "volume": 0.0, "delta": -0.6925, "gamma": 0.0411, "vega": 0.0319, "theta": -0.0085, "rho": -0.0648, "theo": 13.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SLN280121C00002500", "bid": 7.5, "bid_size": 3.0, "ask": 12.5, "ask_size": 3.0, "iv": 1.1111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0034, "vega": 0.0108, "theta": -0.0007, "rho": 0.0111, "theo": 10.6331, "change": 0.0, "open": 0.0, "high": 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": "SLN280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0031, "vega": 0.0108, "theta": -0.0018, "rho": -0.0151, "theo": 0.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SLN280121C00005000", "bid": 5.5, "bid_size": 5.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.8761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0094, "vega": 0.0219, "theta": -0.0017, "rho": 0.0266, "theo": 8.688, "change": 0.0, "open": 0.0, "high": 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": "SLN280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 17.0, "iv": 1.7464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0093, "vega": 0.0219, "theta": -0.0026, "rho": -0.027, "theo": 1.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SLN280121C00007500", "bid": 4.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.8379, "open_interest": 0.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0176, "vega": 0.0326, "theta": -0.0023, "rho": 0.0412, "theo": 6.8284, "change": 0.0, "open": 0.0, "high": 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": "SLN280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.1311, "open_interest": 0.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.0179, "vega": 0.0328, "theta": -0.003, "rho": -0.0406, "theo": 1.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SLN280121C00010000", "bid": 3.0, "bid_size": 6.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.8602, "open_interest": 0.0, "volume": 0.0, "delta": 0.7574, "gamma": 0.0266, "vega": 0.0425, "theta": -0.0029, "rho": 0.0503, "theo": 5.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SLN280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.7617, "open_interest": 0.0, "volume": 0.0, "delta": -0.2349, "gamma": 0.0279, "vega": 0.0429, "theta": -0.0034, "rho": -0.0579, "theo": 2.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SLN280121C00012500", "bid": 2.0, "bid_size": 3.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.8274, "open_interest": 0.0, "volume": 0.0, "delta": 0.6692, "gamma": 0.0332, "vega": 0.0497, "theta": -0.0033, "rho": 0.0522, "theo": 4.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SLN280121P00012500", "bid": 1.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.7653, "open_interest": 0.0, "volume": 0.0, "delta": -0.3284, "gamma": 0.0358, "vega": 0.0502, "theta": -0.0037, "rho": -0.077, "theo": 3.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SLN280121C00015000", "bid": 1.3, "bid_size": 3.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.7958, "open_interest": 0.0, "volume": 0.0, "delta": 0.5914, "gamma": 0.0359, "vega": 0.0536, "theta": -0.0037, "rho": 0.0497, "theo": 3.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SLN280121P00015000", "bid": 3.0, "bid_size": 7.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.7288, "open_interest": 0.0, "volume": 0.0, "delta": -0.4135, "gamma": 0.0398, "vega": 0.0537, "theta": -0.0039, "rho": -0.0946, "theo": 5.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SLN280121C00017500", "bid": 0.8, "bid_size": 2.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.8058, "open_interest": 0.0, "volume": 0.0, "delta": 0.5295, "gamma": 0.0361, "vega": 0.0551, "theta": -0.004, "rho": 0.0462, "theo": 2.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SLN280121P00017500", "bid": 5.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.7553, "open_interest": 0.0, "volume": 0.0, "delta": -0.4833, "gamma": 0.0412, "vega": 0.0545, "theta": -0.004, "rho": -0.1092, "theo": 7.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SLN280121C00020000", "bid": 0.5, "bid_size": 2.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.8145, "open_interest": 0.0, "volume": 0.0, "delta": 0.481, "gamma": 0.0352, "vega": 0.0553, "theta": -0.0042, "rho": 0.0427, "theo": 2.5899, "change": 0.0, "open": 0.0, "high": 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": "SLN280121P00020000", "bid": 7.0, "bid_size": 7.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.7581, "open_interest": 0.0, "volume": 0.0, "delta": -0.5397, "gamma": 0.0414, "vega": 0.0538, "theta": -0.004, "rho": -0.1207, "theo": 9.6474, "change": 0.0, "open": 0.0, "high": 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": "SLN280121C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.836, "open_interest": 0.0, "volume": 0.0, "delta": 0.4423, "gamma": 0.0339, "vega": 0.0548, "theta": -0.0043, "rho": 0.0397, "theo": 2.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SLN280121P00022500", "bid": 9.0, "bid_size": 6.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.741, "open_interest": 0.0, "volume": 0.0, "delta": -0.5864, "gamma": 0.0411, "vega": 0.0525, "theta": -0.004, "rho": -0.1301, "theo": 11.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SLN280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.8924, "open_interest": 0.0, "volume": 0.0, "delta": 0.4105, "gamma": 0.0326, "vega": 0.0541, "theta": -0.0043, "rho": 0.0371, "theo": 2.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SLN280121P00025000", "bid": 11.5, "bid_size": 6.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.8087, "open_interest": 0.0, "volume": 0.0, "delta": -0.6261, "gamma": 0.0407, "vega": 0.0504, "theta": -0.004, "rho": -0.1366, "theo": 14.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SLN290119C00002500", "bid": 8.0, "bid_size": 14.0, "ask": 12.5, "ask_size": 3.0, "iv": 1.0522, "open_interest": 1.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0028, "vega": 0.0127, "theta": 0.0, "rho": 0.014, "theo": 10.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-18T15:33:02", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SLN290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0024, "vega": 0.0127, "theta": -0.001, "rho": -0.0279, "theo": 1.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SLN290119C00005000", "bid": 6.1, "bid_size": 1.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.8577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0073, "vega": 0.0268, "theta": -0.0007, "rho": 0.0352, "theo": 9.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SLN290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 1.3715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0072, "vega": 0.0269, "theta": -0.0016, "rho": -0.0506, "theo": 1.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SLN290119C00007500", "bid": 5.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.8627, "open_interest": 0.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.0128, "vega": 0.0397, "theta": -0.0012, "rho": 0.0543, "theo": 7.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SLN290119P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.8925, "open_interest": 0.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0134, "vega": 0.0402, "theta": -0.002, "rho": -0.0747, "theo": 2.5761, "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": 2.5}, {"option": "SLN290119C00010000", "bid": 4.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.8287, "open_interest": 0.0, "volume": 0.0, "delta": 0.7848, "gamma": 0.0181, "vega": 0.0508, "theta": -0.0017, "rho": 0.0674, "theo": 6.4147, "change": 0.0, "open": 0.0, "high": 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": "SLN290119P00010000", "bid": 0.5, "bid_size": 10.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.7, "open_interest": 0.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.0199, "vega": 0.0517, "theta": -0.0023, "rho": -0.1014, "theo": 3.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SLN290119C00012500", "bid": 3.5, "bid_size": 7.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.8626, "open_interest": 0.0, "volume": 0.0, "delta": 0.7223, "gamma": 0.0221, "vega": 0.0591, "theta": -0.002, "rho": 0.0733, "theo": 5.4569, "change": 0.0, "open": 0.0, "high": 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": "SLN290119P00012500", "bid": 2.5, "bid_size": 9.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.778, "open_interest": 0.0, "volume": 0.0, "delta": -0.2729, "gamma": 0.0254, "vega": 0.0602, "theta": -0.0025, "rho": -0.1286, "theo": 4.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SLN290119C00015000", "bid": 2.6, "bid_size": 1.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.7996, "open_interest": 0.0, "volume": 0.0, "delta": 0.667, "gamma": 0.0245, "vega": 0.0647, "theta": -0.0023, "rho": 0.0744, "theo": 4.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SLN290119P00015000", "bid": 4.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": -0.3374, "gamma": 0.0294, "vega": 0.0655, "theta": -0.0026, "rho": -0.1532, "theo": 6.5999, "change": 0.0, "open": 0.0, "high": 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": "SLN290119C00017500", "bid": 2.0, "bid_size": 8.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.7909, "open_interest": 0.0, "volume": 0.0, "delta": 0.6206, "gamma": 0.0257, "vega": 0.0681, "theta": -0.0025, "rho": 0.073, "theo": 4.2863, "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": 4.95000004768372}, {"option": "SLN290119P00017500", "bid": 6.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.7643, "open_interest": 0.0, "volume": 0.0, "delta": -0.3943, "gamma": 0.0321, "vega": 0.0683, "theta": -0.0028, "rho": -0.1742, "theo": 8.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SLN290119C00020000", "bid": 1.8, "bid_size": 7.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.8007, "open_interest": 0.0, "volume": 0.0, "delta": 0.5818, "gamma": 0.0262, "vega": 0.0702, "theta": -0.0027, "rho": 0.071, "theo": 3.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SLN290119P00020000", "bid": 8.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.7714, "open_interest": 0.0, "volume": 0.0, "delta": -0.444, "gamma": 0.034, "vega": 0.0693, "theta": -0.0028, "rho": -0.1914, "theo": 10.4745, "change": 0.0, "open": 0.0, "high": 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": "SLN290119C00022500", "bid": 1.5, "bid_size": 8.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.83, "open_interest": 0.0, "volume": 0.0, "delta": 0.5492, "gamma": 0.0262, "vega": 0.0714, "theta": -0.0028, "rho": 0.0686, "theo": 3.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SLN290119P00022500", "bid": 10.0, "bid_size": 3.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.7669, "open_interest": 0.0, "volume": 0.0, "delta": -0.488, "gamma": 0.0355, "vega": 0.0691, "theta": -0.0029, "rho": -0.2045, "theo": 12.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "SLN290119C00025000", "bid": 1.0, "bid_size": 8.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.8032, "open_interest": 0.0, "volume": 0.0, "delta": 0.5213, "gamma": 0.0261, "vega": 0.072, "theta": -0.0029, "rho": 0.0663, "theo": 3.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SLN290119P00025000", "bid": 12.0, "bid_size": 7.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.7523, "open_interest": 0.0, "volume": 0.0, "delta": -0.5273, "gamma": 0.0367, "vega": 0.0682, "theta": -0.0029, "rho": -0.2146, "theo": 14.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}], "symbol": "SLN", "security_type": "stock", "exchange_id": 2, "current_price": 12.2, "price_change": 0.0, "price_change_percent": 0.0, "bid": 12.19, "ask": 12.21, "bid_size": 700, "ask_size": 300, "open": 12.39, "high": 12.44, "low": 12.03, "close": 12.2, "prev_day_close": 12.2, "volume": 291742, "iv30": 69.176, "iv30_change": -5.737, "iv30_change_percent": -7.6582, "seqno": 8231514618, "last_trade_time": "2026-09-21T15:52:32", "tick": "down"}, "symbol": "SLN"}