{"timestamp": "2026-09-21 21:45:00", "data": {"options": [{"option": "SLS260925C00001000", "bid": 9.6, "bid_size": 101.0, "ask": 11.0, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 10.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "SLS260925P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLS260925C00002000", "bid": 8.7, "bid_size": 87.0, "ask": 10.0, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 9.3747, "change": 0.0, "open": 0.0, "high": 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": "SLS260925P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 7.9585, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLS260925C00003000", "bid": 7.9, "bid_size": 756.0, "ask": 8.8, "ask_size": 326.0, "iv": 0.0, "open_interest": 156.0, "volume": 156.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 8.3747, "change": -0.03, "open": 8.22, "high": 8.22, "low": 8.22, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-09-21T13:52:10", "percent_change": -0.363636, "prev_day_close": 8.25}, {"option": "SLS260925P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 6.1319, "open_interest": 38.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-10T12:18:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLS260925C00004000", "bid": 6.8, "bid_size": 91.0, "ask": 8.0, "ask_size": 57.0, "iv": 5.1089, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 7.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-11T11:26:37", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SLS260925P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 4.8679, "open_interest": 5.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-04T10:36:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLS260925C00005000", "bid": 5.5, "bid_size": 416.0, "ask": 7.9, "ask_size": 253.0, "iv": 6.9248, "open_interest": 0.0, "volume": 201.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 6.3747, "change": -0.05, "open": 6.45, "high": 6.5, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-21T15:54:59", "percent_change": -0.7874, "prev_day_close": 6.34999990463257}, {"option": "SLS260925P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.8978, "open_interest": 34.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0007, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-09T12:53:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SLS260925C00006000", "bid": 4.8, "bid_size": 91.0, "ask": 6.1, "ask_size": 58.0, "iv": 3.9163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0006, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 5.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-08T11:15:51", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SLS260925P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.1062, "open_interest": 152.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0021, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T12:45:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLS260925C00006500", "bid": 4.2, "bid_size": 91.0, "ask": 5.8, "ask_size": 91.0, "iv": 3.9016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0019, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 4.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "SLS260925P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 2.7572, "open_interest": 30.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0036, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T11:27:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SLS260925C00007000", "bid": 3.9, "bid_size": 82.0, "ask": 5.0, "ask_size": 57.0, "iv": 3.1014, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.005, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 4.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SLS260925P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 2.4324, "open_interest": 880.0, "volume": 1.0, "delta": -0.0049, "gamma": 0.0064, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 0.0035, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T12:58:29", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "SLS260925C00007500", "bid": 3.3, "bid_size": 89.0, "ask": 4.6, "ask_size": 56.0, "iv": 2.7329, "open_interest": 0.0, "volume": 2.0, "delta": 0.9949, "gamma": 0.011, "vega": 0.0001, "theta": -0.0046, "rho": 0.0001, "theo": 3.8764, "change": -0.03, "open": 4.01, "high": 4.02, "low": 4.01, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-09-21T12:58:58", "percent_change": -0.74074, "prev_day_close": 4.04999995231628}, {"option": "SLS260925P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 860.0, "iv": 4.2102, "open_interest": 19.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0114, "vega": 0.0003, "theta": -0.0042, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-14T15:21:42", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SLS260925C00008000", "bid": 3.0, "bid_size": 749.0, "ask": 4.1, "ask_size": 569.0, "iv": 2.9503, "open_interest": 300.0, "volume": 3.0, "delta": 0.9884, "gamma": 0.0212, "vega": 0.0003, "theta": -0.0068, "rho": 0.0002, "theo": 3.3793, "change": -0.05, "open": 3.58, "high": 3.59, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-09-21T14:01:13", "percent_change": -1.38889, "prev_day_close": 3.60000014305115}, {"option": "SLS260925P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 1.8399, "open_interest": 943.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0201, "vega": 0.0005, "theta": -0.007, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:49:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLS260925C00008500", "bid": 2.45, "bid_size": 137.0, "ask": 3.8, "ask_size": 185.0, "iv": 2.8754, "open_interest": 1.0, "volume": 0.0, "delta": 0.976, "gamma": 0.037, "vega": 0.0006, "theta": -0.0112, "rho": 0.0004, "theo": 2.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-08-06T10:54:30", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SLS260925P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 782.0, "iv": 2.2641, "open_interest": 566.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0352, "vega": 0.0008, "theta": -0.0114, "rho": 0.0, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T14:55:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SLS260925C00009000", "bid": 1.8, "bid_size": 951.0, "ask": 2.85, "ask_size": 251.0, "iv": 0.0, "open_interest": 382.0, "volume": 25.0, "delta": 0.9538, "gamma": 0.0621, "vega": 0.0011, "theta": -0.0185, "rho": 0.0006, "theo": 2.4007, "change": 0.08, "open": 2.48, "high": 2.48, "low": 2.48, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-09-21T14:13:50", "percent_change": 3.33333, "prev_day_close": 2.39999997615814}, {"option": "SLS260925P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 781.0, "iv": 2.0321, "open_interest": 407.0, "volume": 18.0, "delta": -0.0493, "gamma": 0.0608, "vega": 0.0012, "theta": -0.0185, "rho": -0.0001, "theo": 0.0355, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:00:17", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "SLS260925C00009500", "bid": 1.45, "bid_size": 230.0, "ask": 2.5, "ask_size": 110.0, "iv": 1.5359, "open_interest": 13.0, "volume": 15.0, "delta": 0.9148, "gamma": 0.1019, "vega": 0.0018, "theta": -0.0294, "rho": 0.0006, "theo": 1.9302, "change": 0.0, "open": 2.1, "high": 2.1, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T10:08:50", "percent_change": 2.98023e-06, "prev_day_close": 1.99999994039536}, {"option": "SLS260925P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 62.0, "iv": 1.3619, "open_interest": 863.0, "volume": 295.0, "delta": -0.0881, "gamma": 0.1009, "vega": 0.0019, "theta": -0.0293, "rho": -0.0002, "theo": 0.0667, "change": -0.09, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T12:46:55", "percent_change": -60.0, "prev_day_close": 0.150000002235174}, {"option": "SLS260925C00010000", "bid": 0.75, "bid_size": 954.0, "ask": 2.1, "ask_size": 474.0, "iv": 1.0032, "open_interest": 71.0, "volume": 302.0, "delta": 0.8495, "gamma": 0.1576, "vega": 0.0028, "theta": -0.0441, "rho": 0.0007, "theo": 1.4877, "change": -0.13, "open": 1.95, "high": 1.95, "low": 1.3, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-09-21T15:43:52", "percent_change": -8.125, "prev_day_close": 1.59999996423721}, {"option": "SLS260925P00010000", "bid": 0.1, "bid_size": 21.0, "ask": 0.15, "ask_size": 8.0, "iv": 1.2566, "open_interest": 9225.0, "volume": 505.0, "delta": -0.153, "gamma": 0.1562, "vega": 0.0028, "theta": -0.0439, "rho": -0.0003, "theo": 0.126, "change": -0.15, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T15:47:59", "percent_change": -60.0, "prev_day_close": 0.250000007450581}, {"option": "SLS260925C00010500", "bid": 0.95, "bid_size": 6.0, "ask": 1.4, "ask_size": 280.0, "iv": 1.4378, "open_interest": 7.0, "volume": 24.0, "delta": 0.7511, "gamma": 0.2181, "vega": 0.0038, "theta": -0.0606, "rho": 0.0008, "theo": 1.0929, "change": -0.17, "open": 1.51, "high": 1.52, "low": 0.95, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-09-21T15:59:41", "percent_change": -13.6, "prev_day_close": 1.25}, {"option": "SLS260925P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 116.0, "iv": 1.27, "open_interest": 327.0, "volume": 312.0, "delta": -0.2507, "gamma": 0.2164, "vega": 0.0038, "theta": -0.0602, "rho": -0.0005, "theo": 0.2331, "change": -0.14, "open": 0.25, "high": 0.3, "low": 0.15, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T15:41:54", "percent_change": -40.0, "prev_day_close": 0.350000008940697}, {"option": "SLS260925C00011000", "bid": 0.55, "bid_size": 583.0, "ask": 0.95, "ask_size": 234.0, "iv": 1.1787, "open_interest": 705.0, "volume": 104.0, "delta": 0.6243, "gamma": 0.2617, "vega": 0.0045, "theta": -0.0736, "rho": 0.0008, "theo": 0.7674, "change": -0.375, "open": 1.1, "high": 1.1, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:28:20", "percent_change": -42.8571, "prev_day_close": 0.875}, {"option": "SLS260925P00011000", "bid": 0.3, "bid_size": 418.0, "ask": 0.45, "ask_size": 5.0, "iv": 1.1422, "open_interest": 1003.0, "volume": 759.0, "delta": -0.3765, "gamma": 0.2597, "vega": 0.0045, "theta": -0.0731, "rho": -0.0008, "theo": 0.409, "change": -0.175, "open": 0.42, "high": 0.5, "low": 0.3, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:50:00", "percent_change": -30.4348, "prev_day_close": 0.574999988079071}, {"option": "SLS260925C00011500", "bid": 0.25, "bid_size": 858.0, "ask": 0.7, "ask_size": 55.0, "iv": 1.1344, "open_interest": 454.0, "volume": 310.0, "delta": 0.4886, "gamma": 0.2707, "vega": 0.0048, "theta": -0.0786, "rho": 0.0006, "theo": 0.5221, "change": -0.15, "open": 0.73, "high": 0.9, "low": 0.4, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:18:55", "percent_change": -23.0769, "prev_day_close": 0.650000005960464}, {"option": "SLS260925P00011500", "bid": 0.4, "bid_size": 1130.0, "ask": 0.7, "ask_size": 3.0, "iv": 0.9923, "open_interest": 748.0, "volume": 121.0, "delta": -0.5112, "gamma": 0.2689, "vega": 0.0048, "theta": -0.078, "rho": -0.0011, "theo": 0.6645, "change": -0.2, "open": 0.65, "high": 0.73, "low": 0.55, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:17:25", "percent_change": -25.0, "prev_day_close": 0.799999982118606}, {"option": "SLS260925C00012000", "bid": 0.3, "bid_size": 12.0, "ask": 0.4, "ask_size": 69.0, "iv": 1.2665, "open_interest": 493.0, "volume": 1475.0, "delta": 0.3659, "gamma": 0.248, "vega": 0.0045, "theta": -0.075, "rho": 0.0005, "theo": 0.3507, "change": -0.1, "open": 0.55, "high": 0.68, "low": 0.25, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T15:59:27", "percent_change": -22.2222, "prev_day_close": 0.450000002980232}, {"option": "SLS260925P00012000", "bid": 0.75, "bid_size": 460.0, "ask": 1.5, "ask_size": 610.0, "iv": 1.5573, "open_interest": 277.0, "volume": 52.0, "delta": -0.6331, "gamma": 0.2466, "vega": 0.0045, "theta": -0.0746, "rho": -0.0014, "theo": 0.9936, "change": -0.125, "open": 0.8, "high": 1.18, "low": 0.8, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:11:40", "percent_change": -11.1111, "prev_day_close": 1.125}, {"option": "SLS260925C00012500", "bid": 0.15, "bid_size": 15.0, "ask": 0.3, "ask_size": 17.0, "iv": 1.3487, "open_interest": 238.0, "volume": 368.0, "delta": 0.2674, "gamma": 0.209, "vega": 0.0039, "theta": -0.0662, "rho": 0.0004, "theo": 0.2364, "change": -0.1, "open": 0.4, "high": 0.49, "low": 0.15, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:19:20", "percent_change": -28.5714, "prev_day_close": 0.349999994039536}, {"option": "SLS260925P00012500", "bid": 1.1, "bid_size": 480.0, "ask": 1.8, "ask_size": 307.0, "iv": 1.4899, "open_interest": 316.0, "volume": 1.0, "delta": -0.7311, "gamma": 0.208, "vega": 0.0039, "theta": -0.0658, "rho": -0.0016, "theo": 1.3794, "change": 0.0, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T12:22:55", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SLS260925C00013000", "bid": 0.1, "bid_size": 64.0, "ask": 0.25, "ask_size": 348.0, "iv": 1.4075, "open_interest": 660.0, "volume": 1651.0, "delta": 0.1939, "gamma": 0.1677, "vega": 0.0033, "theta": -0.0556, "rho": 0.0003, "theo": 0.1616, "change": -0.125, "open": 0.3, "high": 0.35, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:19:59", "percent_change": -45.4545, "prev_day_close": 0.274999998509884}, {"option": "SLS260925P00013000", "bid": 1.4, "bid_size": 492.0, "ask": 2.15, "ask_size": 280.0, "iv": 1.2734, "open_interest": 268.0, "volume": 3.0, "delta": -0.8042, "gamma": 0.167, "vega": 0.0033, "theta": -0.0552, "rho": -0.0018, "theo": 1.8044, "change": -0.075, "open": 1.5, "high": 1.85, "low": 1.5, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-21T11:12:47", "percent_change": -3.89611, "prev_day_close": 1.92500007152557}, {"option": "SLS260925C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.269, "open_interest": 533.0, "volume": 413.0, "delta": 0.1409, "gamma": 0.131, "vega": 0.0027, "theta": -0.0453, "rho": 0.0002, "theo": 0.1124, "change": -0.1, "open": 0.2, "high": 0.24, "low": 0.06, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T14:03:11", "percent_change": -50.0, "prev_day_close": 0.200000002980232}, {"option": "SLS260925P00013500", "bid": 1.9, "bid_size": 328.0, "ask": 2.7, "ask_size": 244.0, "iv": 1.5813, "open_interest": 144.0, "volume": 4.0, "delta": -0.857, "gamma": 0.1306, "vega": 0.0026, "theta": -0.0449, "rho": -0.002, "theo": 2.255, "change": -0.25, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T09:30:32", "percent_change": -10.2041, "prev_day_close": 2.44999992847443}, {"option": "SLS260925C00014000", "bid": 0.05, "bid_size": 4.0, "ask": 0.1, "ask_size": 30.0, "iv": 1.4556, "open_interest": 464.0, "volume": 210.0, "delta": 0.1032, "gamma": 0.1012, "vega": 0.0021, "theta": -0.0364, "rho": 0.0002, "theo": 0.0797, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:30:12", "percent_change": -77.7778, "prev_day_close": 0.225000008940697}, {"option": "SLS260925P00014000", "bid": 2.4, "bid_size": 335.0, "ask": 3.4, "ask_size": 527.0, "iv": 2.1131, "open_interest": 111.0, "volume": 4.0, "delta": -0.8945, "gamma": 0.1009, "vega": 0.0021, "theta": -0.036, "rho": -0.0021, "theo": 2.722, "change": -0.145, "open": 2.74, "high": 2.74, "low": 2.68, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-09-21T15:05:26", "percent_change": -5.13274, "prev_day_close": 2.82499992847443}, {"option": "SLS260925C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 43.0, "iv": 1.6298, "open_interest": 121.0, "volume": 80.0, "delta": 0.0765, "gamma": 0.078, "vega": 0.0017, "theta": -0.029, "rho": 0.0001, "theo": 0.0576, "change": -0.145, "open": 0.13, "high": 0.25, "low": 0.05, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T14:30:53", "percent_change": -64.4444, "prev_day_close": 0.224999997764826}, {"option": "SLS260925P00014500", "bid": 2.35, "bid_size": 298.0, "ask": 3.9, "ask_size": 186.0, "iv": 0.0, "open_interest": 23.0, "volume": 1.0, "delta": -0.9212, "gamma": 0.0778, "vega": 0.0017, "theta": -0.0286, "rho": -0.0022, "theo": 3.1996, "change": -0.05, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T13:23:45", "percent_change": -1.49254, "prev_day_close": 3.35000002384186}, {"option": "SLS260925C00015000", "bid": 0.05, "bid_size": 6.0, "ask": 0.1, "ask_size": 201.0, "iv": 1.7936, "open_interest": 1992.0, "volume": 355.0, "delta": 0.0573, "gamma": 0.0602, "vega": 0.0014, "theta": -0.0232, "rho": 0.0001, "theo": 0.0423, "change": -0.08, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T15:52:15", "percent_change": -53.3333, "prev_day_close": 0.150000002235174}, {"option": "SLS260925P00015000", "bid": 3.0, "bid_size": 274.0, "ask": 4.5, "ask_size": 314.0, "iv": 1.9604, "open_interest": 17.0, "volume": 1.0, "delta": -0.9403, "gamma": 0.0601, "vega": 0.0014, "theta": -0.0227, "rho": -0.0024, "theo": 3.684, "change": -0.1, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T10:30:35", "percent_change": -2.5641, "prev_day_close": 3.89999985694885}, {"option": "SLS260925C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 694.0, "iv": 2.082, "open_interest": 484.0, "volume": 9.0, "delta": 0.0435, "gamma": 0.0467, "vega": 0.0011, "theta": -0.0185, "rho": 0.0001, "theo": 0.0316, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T10:06:04", "percent_change": -20.0, "prev_day_close": 0.100000001490116}, {"option": "SLS260925P00015500", "bid": 3.7, "bid_size": 124.0, "ask": 5.0, "ask_size": 164.0, "iv": 2.5339, "open_interest": 15.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0466, "vega": 0.0011, "theta": -0.018, "rho": -0.0025, "theo": 4.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-02T15:35:57", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SLS260925C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 516.0, "iv": 1.9282, "open_interest": 4111.0, "volume": 30.0, "delta": 0.0334, "gamma": 0.0365, "vega": 0.0009, "theta": -0.0148, "rho": 0.0, "theo": 0.024, "change": -0.065, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:56:06", "percent_change": -52.0, "prev_day_close": 0.125000001862645}, {"option": "SLS260925P00016000", "bid": 4.3, "bid_size": 57.0, "ask": 5.4, "ask_size": 158.0, "iv": 2.7042, "open_interest": 28.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0365, "vega": 0.0009, "theta": -0.0143, "rho": -0.0026, "theo": 4.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-09-03T15:05:58", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "SLS260925C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 678.0, "iv": 2.5068, "open_interest": 148.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0287, "vega": 0.0007, "theta": -0.0119, "rho": 0.0, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-18T13:25:08", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SLS260925P00016500", "bid": 4.7, "bid_size": 136.0, "ask": 5.9, "ask_size": 153.0, "iv": 2.6638, "open_interest": 16.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0287, "vega": 0.0007, "theta": -0.0113, "rho": -0.0027, "theo": 5.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-03T09:56:20", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "SLS260925C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 266.0, "iv": 2.1881, "open_interest": 1909.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0228, "vega": 0.0006, "theta": -0.0097, "rho": 0.0, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-18T15:24:44", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SLS260925P00017000", "bid": 5.0, "bid_size": 148.0, "ask": 6.5, "ask_size": 104.0, "iv": 2.5716, "open_interest": 15.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0228, "vega": 0.0006, "theta": -0.009, "rho": -0.0028, "theo": 5.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-16T11:48:11", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "SLS260925C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 101.0, "iv": 2.3098, "open_interest": 16.0, "volume": 717.0, "delta": 0.0161, "gamma": 0.0182, "vega": 0.0005, "theta": -0.0079, "rho": 0.0, "theo": 0.0113, "change": -0.065, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T12:10:01", "percent_change": -52.0, "prev_day_close": 0.12500000372529}, {"option": "SLS260925P00017500", "bid": 4.1, "bid_size": 377.0, "ask": 8.0, "ask_size": 176.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9815, "gamma": 0.0182, "vega": 0.0005, "theta": -0.0072, "rho": -0.0028, "theo": 6.1511, "change": 0.35, "open": 6.4, "high": 6.4, "low": 6.35, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-09-21T12:11:51", "percent_change": 5.83333, "prev_day_close": 6.0}, {"option": "SLS260925C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.1637, "open_interest": 50.0, "volume": 20.0, "delta": 0.0129, "gamma": 0.0147, "vega": 0.0004, "theta": -0.0065, "rho": 0.0, "theo": 0.009, "change": -0.085, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T13:48:53", "percent_change": -68.0, "prev_day_close": 0.125}, {"option": "SLS260925P00018000", "bid": 5.9, "bid_size": 157.0, "ask": 7.4, "ask_size": 93.0, "iv": 1.9167, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0147, "vega": 0.0004, "theta": -0.0057, "rho": -0.0029, "theo": 6.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SLS260925C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 590.0, "iv": 3.9589, "open_interest": 9.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0119, "vega": 0.0003, "theta": -0.0053, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T10:29:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SLS260925P00018500", "bid": 6.3, "bid_size": 165.0, "ask": 7.8, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0119, "vega": 0.0003, "theta": -0.0045, "rho": -0.003, "theo": 7.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SLS260925C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 902.0, "iv": 3.4133, "open_interest": 50.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0097, "vega": 0.0003, "theta": -0.0044, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-18T14:18:59", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SLS260925P00019000", "bid": 6.6, "bid_size": 148.0, "ask": 8.3, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0097, "vega": 0.0003, "theta": -0.0035, "rho": -0.0031, "theo": 7.6446, "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": 8.10000014305115}, {"option": "SLS260925C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 729.0, "iv": 4.3136, "open_interest": 6.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.008, "vega": 0.0002, "theta": -0.0037, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T13:17:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SLS260925P00019500", "bid": 7.3, "bid_size": 170.0, "ask": 9.0, "ask_size": 99.0, "iv": 2.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.008, "vega": 0.0002, "theta": -0.0027, "rho": -0.0032, "theo": 8.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "SLS260925C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 2.559, "open_interest": 2187.0, "volume": 122.0, "delta": 0.0057, "gamma": 0.0066, "vega": 0.0002, "theta": -0.0031, "rho": 0.0, "theo": 0.0039, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:37:28", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "SLS260925P00020000", "bid": 8.0, "bid_size": 153.0, "ask": 9.3, "ask_size": 93.0, "iv": 2.3176, "open_interest": 2.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0066, "vega": 0.0002, "theta": -0.002, "rho": -0.0033, "theo": 8.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-08-31T14:18:03", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "SLS260925C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 650.0, "iv": 4.4785, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0055, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SLS260925P00020500", "bid": 8.4, "bid_size": 165.0, "ask": 9.9, "ask_size": 94.0, "iv": 2.4113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0055, "vega": 0.0002, "theta": -0.0015, "rho": -0.0034, "theo": 9.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "SLS260925C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 803.0, "iv": 4.2118, "open_interest": 1.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0046, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SLS260925P00021000", "bid": 9.2, "bid_size": 94.0, "ask": 10.3, "ask_size": 110.0, "iv": 3.5278, "open_interest": 18.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0046, "vega": 0.0001, "theta": -0.001, "rho": -0.0034, "theo": 9.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-31T15:40:24", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "SLS260925C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 655.0, "iv": 4.7114, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0039, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SLS260925P00021500", "bid": 9.6, "bid_size": 88.0, "ask": 11.5, "ask_size": 116.0, "iv": 4.9316, "open_interest": 0.0, "volume": 1.0, "delta": -0.9943, "gamma": 0.0039, "vega": 0.0001, "theta": -0.0007, "rho": -0.0035, "theo": 10.1392, "change": -0.06, "open": 10.14, "high": 10.14, "low": 10.14, "tick": "down", "last_trade_price": 10.14, "last_trade_time": "2026-09-21T13:23:43", "percent_change": -0.588238, "prev_day_close": 10.2000002861023}, {"option": "SLS260925C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 832.0, "iv": 3.9468, "open_interest": 71.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0033, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T12:35:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SLS260925P00022000", "bid": 9.7, "bid_size": 111.0, "ask": 11.7, "ask_size": 94.0, "iv": 3.3537, "open_interest": 0.0, "volume": 1.0, "delta": -0.9948, "gamma": 0.0033, "vega": 0.0001, "theta": -0.0003, "rho": -0.0036, "theo": 10.6385, "change": -0.53, "open": 10.57, "high": 10.57, "low": 10.57, "tick": "down", "last_trade_price": 10.57, "last_trade_time": "2026-09-21T13:23:43", "percent_change": -4.77478, "prev_day_close": 11.1000003814697}, {"option": "SLS260925C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 911.0, "iv": 5.0207, "open_interest": 152.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0028, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T12:33:57", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SLS260925P00022500", "bid": 10.5, "bid_size": 92.0, "ask": 11.9, "ask_size": 60.0, "iv": 3.4451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0028, "vega": 0.0001, "theta": 0.0, "rho": -0.0037, "theo": 11.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SLS260925C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 865.0, "iv": 4.8402, "open_interest": 7.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-09T12:08:38", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SLS260925P00023000", "bid": 11.2, "bid_size": 89.0, "ask": 12.5, "ask_size": 61.0, "iv": 4.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0024, "vega": 0.0001, "theta": 0.0, "rho": -0.0037, "theo": 11.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SLS260925C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 667.0, "iv": 5.2274, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.002, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SLS260925P00023500", "bid": 10.2, "bid_size": 122.0, "ask": 13.2, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9959, "gamma": 0.002, "vega": 0.0001, "theta": 0.0, "rho": -0.0038, "theo": 12.1366, "change": 0.29, "open": 12.19, "high": 12.19, "low": 12.19, "tick": "up", "last_trade_price": 12.19, "last_trade_time": "2026-09-21T14:32:28", "percent_change": 2.43697, "prev_day_close": 11.9000000953674}, {"option": "SLS260925C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 894.0, "iv": 5.3263, "open_interest": 1.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-31T12:32:21", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SLS260925P00024000", "bid": 11.9, "bid_size": 111.0, "ask": 13.5, "ask_size": 79.0, "iv": 3.7049, "open_interest": 0.0, "volume": 1.0, "delta": -0.9961, "gamma": 0.0018, "vega": 0.0001, "theta": 0.0, "rho": -0.0039, "theo": 12.6361, "change": 0.22, "open": 12.62, "high": 12.62, "low": 12.62, "tick": "up", "last_trade_price": 12.62, "last_trade_time": "2026-09-21T14:32:28", "percent_change": 1.77419, "prev_day_close": 12.4000000953674}, {"option": "SLS260925C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 681.0, "iv": 5.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0015, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SLS260925P00024500", "bid": 11.8, "bid_size": 108.0, "ask": 14.2, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0015, "vega": 0.0, "theta": 0.0, "rho": -0.0039, "theo": 13.1356, "change": 0.0, "open": 0.0, "high": 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": "SLS260925C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.3573, "open_interest": 12.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0013, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SLS260925P00025000", "bid": 13.2, "bid_size": 93.0, "ask": 14.2, "ask_size": 61.0, "iv": 3.8673, "open_interest": 0.0, "volume": 2.0, "delta": -0.9965, "gamma": 0.0014, "vega": 0.0, "theta": 0.0, "rho": -0.004, "theo": 13.6351, "change": 0.5, "open": 13.65, "high": 13.9, "low": 13.65, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-09-21T12:12:41", "percent_change": 3.73134, "prev_day_close": 13.4000000953674}, {"option": "SLS260925C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 738.0, "iv": 5.607, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0011, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SLS260925P00025500", "bid": 13.7, "bid_size": 89.0, "ask": 15.0, "ask_size": 61.0, "iv": 4.9261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": -0.004, "theo": 14.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "SLS260925C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 810.0, "iv": 4.6521, "open_interest": 77.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T11:12:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SLS260925P00026000", "bid": 14.2, "bid_size": 91.0, "ask": 15.3, "ask_size": 62.0, "iv": 4.4301, "open_interest": 7.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": -0.0041, "theo": 14.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.26, "last_trade_time": "2026-08-26T10:58:00", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "SLS260925C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 202.0, "iv": 5.7822, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0009, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SLS260925P00026500", "bid": 13.3, "bid_size": 101.0, "ask": 15.8, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": -0.0041, "theo": 15.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "SLS260925C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 811.0, "iv": 5.6677, "open_interest": 8.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0008, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T10:37:49", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SLS260925P00027000", "bid": 15.0, "bid_size": 85.0, "ask": 16.3, "ask_size": 49.0, "iv": 3.4458, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": -0.0041, "theo": 15.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "SLS260925C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 216.0, "iv": 5.9489, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0007, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SLS260925P00027500", "bid": 14.1, "bid_size": 101.0, "ask": 18.3, "ask_size": 108.0, "iv": 4.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": -0.0042, "theo": 16.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "SLS260925C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 309.0, "iv": 4.3883, "open_interest": 34.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0006, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T14:36:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLS260925P00028000", "bid": 15.3, "bid_size": 108.0, "ask": 17.7, "ask_size": 90.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": -0.0041, "theo": 16.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.08, "last_trade_time": "2026-08-26T10:58:01", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "SLS260925C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 966.0, "iv": 6.1845, "open_interest": 41.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T11:12:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SLS260925P00029000", "bid": 15.9, "bid_size": 125.0, "ask": 18.9, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": -0.0042, "theo": 17.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "SLS260925C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 985.0, "iv": 5.2295, "open_interest": 304.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-09-11T11:16:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SLS260925P00030000", "bid": 16.9, "bid_size": 121.0, "ask": 19.9, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": -0.0042, "theo": 18.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "SLS261002C00001000", "bid": 9.3, "bid_size": 101.0, "ask": 11.6, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 10.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "SLS261002P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 6.8014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SLS261002C00002000", "bid": 8.6, "bid_size": 112.0, "ask": 10.3, "ask_size": 94.0, "iv": 6.3019, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 9.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "SLS261002P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 4.8014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLS261002C00003000", "bid": 7.6, "bid_size": 184.0, "ask": 9.4, "ask_size": 177.0, "iv": 5.2956, "open_interest": 0.0, "volume": 156.0, "delta": 0.9995, "gamma": 0.0007, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 8.3645, "change": -0.3, "open": 8.25, "high": 8.25, "low": 8.25, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-09-21T13:52:10", "percent_change": -3.50877, "prev_day_close": 8.5499997138977}, {"option": "SLS261002P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 335.0, "iv": 3.6978, "open_interest": 30.0, "volume": 40.0, "delta": -0.003, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0062, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T09:38:52", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "SLS261002C00004000", "bid": 6.7, "bid_size": 91.0, "ask": 8.1, "ask_size": 63.0, "iv": 3.3867, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0029, "vega": 0.0001, "theta": -0.0038, "rho": 0.0001, "theo": 7.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-09-18T14:07:06", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SLS261002P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 881.0, "iv": 5.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0032, "vega": 0.0003, "theta": -0.0034, "rho": 0.0, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SLS261002C00005000", "bid": 5.7, "bid_size": 784.0, "ask": 6.9, "ask_size": 381.0, "iv": 0.0, "open_interest": 306.0, "volume": 1.0, "delta": 0.9933, "gamma": 0.0075, "vega": 0.0004, "theta": -0.0055, "rho": 0.0003, "theo": 6.3684, "change": 0.35, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-21T09:44:33", "percent_change": 5.34351, "prev_day_close": 6.54999995231628}, {"option": "SLS261002P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1011.0, "iv": 4.3114, "open_interest": 17.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0066, "vega": 0.0006, "theta": -0.0053, "rho": 0.0, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T15:42:33", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SLS261002C00006000", "bid": 4.7, "bid_size": 109.0, "ask": 6.3, "ask_size": 109.0, "iv": 2.753, "open_interest": 76.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0147, "vega": 0.0008, "theta": -0.0084, "rho": 0.0006, "theo": 5.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.72, "last_trade_time": "2026-09-11T10:20:05", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SLS261002P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1024.0, "iv": 3.5111, "open_interest": 14.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0129, "vega": 0.001, "theta": -0.008, "rho": -0.0001, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-10T12:22:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SLS261002C00006500", "bid": 3.8, "bid_size": 101.0, "ask": 6.4, "ask_size": 103.0, "iv": 2.8312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0196, "vega": 0.001, "theta": -0.0103, "rho": 0.0007, "theo": 4.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SLS261002P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 713.0, "iv": 2.6867, "open_interest": 245.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0179, "vega": 0.0013, "theta": -0.0099, "rho": -0.0001, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T14:53:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SLS261002C00007000", "bid": 3.9, "bid_size": 400.0, "ask": 5.0, "ask_size": 277.0, "iv": 1.99, "open_interest": 104.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0265, "vega": 0.0014, "theta": -0.0125, "rho": 0.0009, "theo": 4.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-09-08T11:21:23", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "SLS261002P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 706.0, "iv": 2.2302, "open_interest": 274.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0247, "vega": 0.0016, "theta": -0.0121, "rho": -0.0002, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T13:05:34", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SLS261002C00007500", "bid": 3.1, "bid_size": 181.0, "ask": 5.5, "ask_size": 184.0, "iv": 2.7614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0358, "vega": 0.002, "theta": -0.0153, "rho": 0.0012, "theo": 3.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SLS261002P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1109.0, "iv": 1.8906, "open_interest": 14.0, "volume": 1126.0, "delta": -0.053, "gamma": 0.034, "vega": 0.0021, "theta": -0.0148, "rho": -0.0002, "theo": 0.0773, "change": -0.05, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:33:26", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "SLS261002C00008000", "bid": 2.8, "bid_size": 580.0, "ask": 4.1, "ask_size": 425.0, "iv": 1.5345, "open_interest": 163.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0482, "vega": 0.0026, "theta": -0.0185, "rho": 0.0013, "theo": 3.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-16T14:51:29", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SLS261002P00008000", "bid": 0.05, "bid_size": 298.0, "ask": 0.15, "ask_size": 57.0, "iv": 1.4839, "open_interest": 177.0, "volume": 4.0, "delta": -0.0728, "gamma": 0.0463, "vega": 0.0027, "theta": -0.0181, "rho": -0.0003, "theo": 0.1058, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T10:59:41", "percent_change": -13.3333, "prev_day_close": 0.150000002235174}, {"option": "SLS261002C00008500", "bid": 2.4, "bid_size": 145.0, "ask": 3.7, "ask_size": 107.0, "iv": 1.6126, "open_interest": 1.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.064, "vega": 0.0033, "theta": -0.0224, "rho": 0.0014, "theo": 2.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-08-31T15:58:44", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SLS261002P00008500", "bid": 0.05, "bid_size": 275.0, "ask": 0.25, "ask_size": 258.0, "iv": 1.4328, "open_interest": 21.0, "volume": 8.0, "delta": -0.1002, "gamma": 0.0622, "vega": 0.0035, "theta": -0.022, "rho": -0.0004, "theo": 0.1468, "change": -0.06, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T12:16:09", "percent_change": -30.0, "prev_day_close": 0.200000002980232}, {"option": "SLS261002C00009000", "bid": 1.75, "bid_size": 658.0, "ask": 3.2, "ask_size": 395.0, "iv": 1.1923, "open_interest": 131.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0835, "vega": 0.0042, "theta": -0.0268, "rho": 0.0016, "theo": 2.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-09-14T11:12:34", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "SLS261002P00009000", "bid": 0.1, "bid_size": 265.0, "ask": 0.35, "ask_size": 416.0, "iv": 1.3975, "open_interest": 63.0, "volume": 2.0, "delta": -0.1375, "gamma": 0.0817, "vega": 0.0043, "theta": -0.0265, "rho": -0.0006, "theo": 0.2061, "change": -0.08, "open": 0.35, "high": 0.35, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T15:10:36", "percent_change": -32.0, "prev_day_close": 0.250000007450581}, {"option": "SLS261002C00009500", "bid": 1.8, "bid_size": 42.0, "ask": 3.0, "ask_size": 385.0, "iv": 1.7883, "open_interest": 42.0, "volume": 27.0, "delta": 0.8137, "gamma": 0.1056, "vega": 0.0052, "theta": -0.0316, "rho": 0.0017, "theo": 2.1228, "change": 0.125, "open": 2.29, "high": 2.3, "low": 2.29, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T14:13:50", "percent_change": 5.74713, "prev_day_close": 2.17499995231628}, {"option": "SLS261002P00009500", "bid": 0.15, "bid_size": 696.0, "ask": 0.4, "ask_size": 197.0, "iv": 1.2678, "open_interest": 46.0, "volume": 6.0, "delta": -0.1868, "gamma": 0.104, "vega": 0.0053, "theta": -0.0314, "rho": -0.0009, "theo": 0.2919, "change": -0.1, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:20:07", "percent_change": -25.0, "prev_day_close": 0.399999991059303}, {"option": "SLS261002C00010000", "bid": 0.05, "bid_size": 1187.0, "ask": 2.2, "ask_size": 298.0, "iv": 0.0, "open_interest": 413.0, "volume": 299.0, "delta": 0.7507, "gamma": 0.1278, "vega": 0.0062, "theta": -0.0365, "rho": 0.0017, "theo": 1.7437, "change": -0.025, "open": 2.04, "high": 2.04, "low": 1.66, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T15:47:25", "percent_change": -1.36987, "prev_day_close": 1.82500004768372}, {"option": "SLS261002P00010000", "bid": 0.35, "bid_size": 69.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.2396, "open_interest": 661.0, "volume": 151.0, "delta": -0.249, "gamma": 0.1263, "vega": 0.0062, "theta": -0.0363, "rho": -0.0012, "theo": 0.4144, "change": -0.1, "open": 0.43, "high": 0.5, "low": 0.37, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:52:19", "percent_change": -20.0, "prev_day_close": 0.5}, {"option": "SLS261002C00010500", "bid": 1.05, "bid_size": 619.0, "ask": 1.8, "ask_size": 257.0, "iv": 1.2628, "open_interest": 7.0, "volume": 7.0, "delta": 0.6766, "gamma": 0.1464, "vega": 0.007, "theta": -0.0409, "rho": 0.0016, "theo": 1.4115, "change": -0.075, "open": 1.76, "high": 1.76, "low": 1.4, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T15:47:25", "percent_change": -4.76191, "prev_day_close": 1.57500004768372}, {"option": "SLS261002P00010500", "bid": 0.25, "bid_size": 1.0, "ask": 0.7, "ask_size": 129.0, "iv": 1.3021, "open_interest": 167.0, "volume": 62.0, "delta": -0.3225, "gamma": 0.145, "vega": 0.0071, "theta": -0.0406, "rho": -0.0015, "theo": 0.5836, "change": -0.205, "open": 0.55, "high": 0.7, "low": 0.55, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-21T15:46:08", "percent_change": -26.4516, "prev_day_close": 0.774999976158142}, {"option": "SLS261002C00011000", "bid": 0.85, "bid_size": 647.0, "ask": 1.5, "ask_size": 363.0, "iv": 1.2975, "open_interest": 210.0, "volume": 81.0, "delta": 0.5962, "gamma": 0.1577, "vega": 0.0076, "theta": -0.0442, "rho": 0.0016, "theo": 1.1331, "change": -0.18, "open": 1.9, "high": 2.28, "low": 1.0, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-09-21T15:42:45", "percent_change": -13.3333, "prev_day_close": 1.35000002384186}, {"option": "SLS261002P00011000", "bid": 0.75, "bid_size": 7.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.2343, "open_interest": 236.0, "volume": 83.0, "delta": -0.4021, "gamma": 0.1564, "vega": 0.0076, "theta": -0.0438, "rho": -0.0019, "theo": 0.8062, "change": -0.225, "open": 0.85, "high": 0.93, "low": 0.75, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T14:18:27", "percent_change": -21.9512, "prev_day_close": 1.02500003576279}, {"option": "SLS261002C00011500", "bid": 0.5, "bid_size": 1125.0, "ask": 1.25, "ask_size": 398.0, "iv": 1.2135, "open_interest": 136.0, "volume": 174.0, "delta": 0.5161, "gamma": 0.1603, "vega": 0.0078, "theta": -0.046, "rho": 0.0014, "theo": 0.9087, "change": -0.215, "open": 1.15, "high": 1.25, "low": 0.85, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-09-21T15:07:54", "percent_change": -20.0, "prev_day_close": 1.07500001788139}, {"option": "SLS261002P00011500", "bid": 0.85, "bid_size": 498.0, "ask": 1.25, "ask_size": 227.0, "iv": 1.2152, "open_interest": 1344.0, "volume": 16.0, "delta": -0.4815, "gamma": 0.1591, "vega": 0.0078, "theta": -0.0456, "rho": -0.0023, "theo": 1.0824, "change": -0.24, "open": 1.03, "high": 1.22, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-09-21T15:17:25", "percent_change": -19.2, "prev_day_close": 1.25}, {"option": "SLS261002C00012000", "bid": 0.1, "bid_size": 1414.0, "ask": 0.95, "ask_size": 6.0, "iv": 1.0127, "open_interest": 939.0, "volume": 76.0, "delta": 0.4419, "gamma": 0.1554, "vega": 0.0078, "theta": -0.0463, "rho": 0.0013, "theo": 0.7327, "change": -0.045, "open": 0.9, "high": 1.2, "low": 0.6, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-21T15:30:36", "percent_change": -5.45454, "prev_day_close": 0.824999988079071}, {"option": "SLS261002P00012000", "bid": 1.2, "bid_size": 403.0, "ask": 1.5, "ask_size": 64.0, "iv": 1.209, "open_interest": 91.0, "volume": 2.0, "delta": -0.5551, "gamma": 0.1543, "vega": 0.0078, "theta": -0.046, "rho": -0.0028, "theo": 1.4067, "change": -0.13, "open": 1.5, "high": 1.5, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-09-21T12:22:55", "percent_change": -8.125, "prev_day_close": 1.59999996423721}, {"option": "SLS261002C00012500", "bid": 0.3, "bid_size": 1321.0, "ask": 0.65, "ask_size": 4.0, "iv": 1.1513, "open_interest": 492.0, "volume": 178.0, "delta": 0.3767, "gamma": 0.1456, "vega": 0.0075, "theta": -0.0456, "rho": 0.0011, "theo": 0.5964, "change": -0.175, "open": 0.65, "high": 0.92, "low": 0.45, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:19:12", "percent_change": -22.5806, "prev_day_close": 0.774999976158142}, {"option": "SLS261002P00012500", "bid": 1.5, "bid_size": 170.0, "ask": 2.05, "ask_size": 180.0, "iv": 1.3221, "open_interest": 60.0, "volume": 3.0, "delta": -0.6199, "gamma": 0.1446, "vega": 0.0075, "theta": -0.0452, "rho": -0.0031, "theo": 1.7704, "change": -0.105, "open": 1.87, "high": 1.87, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-09-21T11:19:29", "percent_change": -5.31646, "prev_day_close": 1.97500002384186}, {"option": "SLS261002C00013000", "bid": 0.4, "bid_size": 208.0, "ask": 0.75, "ask_size": 310.0, "iv": 1.4722, "open_interest": 606.0, "volume": 56.0, "delta": 0.3211, "gamma": 0.1333, "vega": 0.007, "theta": -0.044, "rho": 0.001, "theo": 0.4909, "change": -0.155, "open": 0.62, "high": 0.77, "low": 0.41, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T13:33:00", "percent_change": -24.8, "prev_day_close": 0.625}, {"option": "SLS261002P00013000", "bid": 1.85, "bid_size": 312.0, "ask": 2.5, "ask_size": 222.0, "iv": 1.3688, "open_interest": 99.0, "volume": 7.0, "delta": -0.675, "gamma": 0.1325, "vega": 0.007, "theta": -0.0436, "rho": -0.0035, "theo": 2.1648, "change": -0.265, "open": 2.27, "high": 2.27, "low": 2.06, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-09-21T15:05:26", "percent_change": -11.3979, "prev_day_close": 2.32500004768372}, {"option": "SLS261002C00013500", "bid": 0.2, "bid_size": 914.0, "ask": 0.45, "ask_size": 21.0, "iv": 1.2635, "open_interest": 252.0, "volume": 98.0, "delta": 0.2746, "gamma": 0.1204, "vega": 0.0066, "theta": -0.042, "rho": 0.0008, "theo": 0.4089, "change": -0.135, "open": 0.9, "high": 1.35, "low": 0.3, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-09-21T15:41:10", "percent_change": -25.7143, "prev_day_close": 0.525000005960464}, {"option": "SLS261002P00013500", "bid": 2.2, "bid_size": 84.0, "ask": 3.1, "ask_size": 42.0, "iv": 1.4968, "open_interest": 58.0, "volume": 4.0, "delta": -0.7212, "gamma": 0.1198, "vega": 0.0065, "theta": -0.0415, "rho": -0.0038, "theo": 2.5824, "change": -0.1, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T09:30:32", "percent_change": -3.84615, "prev_day_close": 2.60000002384186}, {"option": "SLS261002C00014000", "bid": 0.25, "bid_size": 100.0, "ask": 0.65, "ask_size": 1.0, "iv": 1.4046, "open_interest": 294.0, "volume": 104.0, "delta": 0.2361, "gamma": 0.108, "vega": 0.0061, "theta": -0.0397, "rho": 0.0007, "theo": 0.3446, "change": -0.16, "open": 0.5, "high": 0.5, "low": 0.25, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T15:58:20", "percent_change": -32.0, "prev_day_close": 0.499999985098839}, {"option": "SLS261002P00014000", "bid": 2.7, "bid_size": 341.0, "ask": 4.6, "ask_size": 480.0, "iv": 2.3528, "open_interest": 221.0, "volume": 0.0, "delta": -0.7595, "gamma": 0.1074, "vega": 0.006, "theta": -0.0392, "rho": -0.0042, "theo": 3.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-09-15T10:34:30", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SLS261002C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 1.2478, "open_interest": 40.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0964, "vega": 0.0056, "theta": -0.0374, "rho": 0.0006, "theo": 0.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-18T12:40:32", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SLS261002P00014500", "bid": 2.9, "bid_size": 210.0, "ask": 4.2, "ask_size": 239.0, "iv": 1.6253, "open_interest": 5.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.096, "vega": 0.0056, "theta": -0.0368, "rho": -0.0044, "theo": 3.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T11:15:02", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SLS261002C00015000", "bid": 0.1, "bid_size": 542.0, "ask": 0.4, "ask_size": 197.0, "iv": 1.517, "open_interest": 614.0, "volume": 667.0, "delta": 0.1776, "gamma": 0.0861, "vega": 0.0051, "theta": -0.035, "rho": 0.0006, "theo": 0.2522, "change": -0.15, "open": 0.3, "high": 0.41, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T11:33:12", "percent_change": -37.5, "prev_day_close": 0.399999991059303}, {"option": "SLS261002P00015000", "bid": 3.4, "bid_size": 222.0, "ask": 4.6, "ask_size": 211.0, "iv": 1.6638, "open_interest": 12.0, "volume": 5.0, "delta": -0.8177, "gamma": 0.0857, "vega": 0.0051, "theta": -0.0345, "rho": -0.0047, "theo": 3.924, "change": -0.09, "open": 3.96, "high": 3.96, "low": 3.96, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-09-21T11:47:05", "percent_change": -2.22222, "prev_day_close": 4.04999995231628}, {"option": "SLS261002C00015500", "bid": 0.05, "bid_size": 637.0, "ask": 0.5, "ask_size": 689.0, "iv": 1.6776, "open_interest": 376.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.0769, "vega": 0.0047, "theta": -0.0328, "rho": 0.0005, "theo": 0.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-18T15:08:02", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "SLS261002P00015500", "bid": 3.7, "bid_size": 537.0, "ask": 5.6, "ask_size": 408.0, "iv": 2.0401, "open_interest": 113.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0765, "vega": 0.0047, "theta": -0.0322, "rho": -0.005, "theo": 4.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-09-02T14:20:05", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SLS261002C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 814.0, "iv": 1.9282, "open_interest": 104.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0688, "vega": 0.0043, "theta": -0.0307, "rho": 0.0004, "theo": 0.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T11:04:26", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SLS261002P00016000", "bid": 4.2, "bid_size": 132.0, "ask": 6.1, "ask_size": 141.0, "iv": 2.156, "open_interest": 22.0, "volume": 0.0, "delta": -0.8583, "gamma": 0.0685, "vega": 0.0043, "theta": -0.03, "rho": -0.0052, "theo": 4.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-09-02T14:20:57", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SLS261002C00016500", "bid": 0.15, "bid_size": 2.0, "ask": 0.2, "ask_size": 50.0, "iv": 1.6582, "open_interest": 145.0, "volume": 0.0, "delta": 0.121, "gamma": 0.0616, "vega": 0.0039, "theta": -0.0287, "rho": 0.0004, "theo": 0.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T11:01:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SLS261002P00016500", "bid": 4.6, "bid_size": 139.0, "ask": 6.9, "ask_size": 138.0, "iv": 2.4312, "open_interest": 2.0, "volume": 0.0, "delta": -0.874, "gamma": 0.0614, "vega": 0.0039, "theta": -0.028, "rho": -0.0054, "theo": 5.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-09-02T13:59:01", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SLS261002C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1056.0, "iv": 2.6477, "open_interest": 98.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0554, "vega": 0.0036, "theta": -0.0268, "rho": 0.0003, "theo": 0.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-09-17T14:01:04", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "SLS261002P00017000", "bid": 5.3, "bid_size": 186.0, "ask": 7.0, "ask_size": 226.0, "iv": 2.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.0552, "vega": 0.0036, "theta": -0.0261, "rho": -0.0057, "theo": 5.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SLS261002C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 927.0, "iv": 2.0162, "open_interest": 0.0, "volume": 10.0, "delta": 0.0963, "gamma": 0.05, "vega": 0.0033, "theta": -0.0251, "rho": 0.0003, "theo": 0.1327, "change": -0.505, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T12:10:01", "percent_change": -69.6552, "prev_day_close": 0.7249999884516}, {"option": "SLS261002P00017500", "bid": 5.6, "bid_size": 141.0, "ask": 7.3, "ask_size": 125.0, "iv": 2.0862, "open_interest": 0.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0498, "vega": 0.0033, "theta": -0.0243, "rho": -0.0059, "theo": 6.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SLS261002C00018000", "bid": 0.05, "bid_size": 237.0, "ask": 0.4, "ask_size": 25.0, "iv": 1.7704, "open_interest": 127.0, "volume": 67.0, "delta": 0.0865, "gamma": 0.0452, "vega": 0.0031, "theta": -0.0236, "rho": 0.0003, "theo": 0.1189, "change": -0.32, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T15:17:32", "percent_change": -71.1111, "prev_day_close": 0.450000006705523}, {"option": "SLS261002P00018000", "bid": 6.1, "bid_size": 143.0, "ask": 8.2, "ask_size": 167.0, "iv": 2.5658, "open_interest": 2.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0451, "vega": 0.0031, "theta": -0.0227, "rho": -0.0061, "theo": 6.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-08T11:53:00", "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "SLS261002C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 409.0, "iv": 1.7599, "open_interest": 12.0, "volume": 72.0, "delta": 0.078, "gamma": 0.041, "vega": 0.0028, "theta": -0.0221, "rho": 0.0002, "theo": 0.107, "change": -0.58, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T13:39:54", "percent_change": -77.3333, "prev_day_close": 0.750000024214387}, {"option": "SLS261002P00018500", "bid": 6.7, "bid_size": 91.0, "ask": 8.3, "ask_size": 126.0, "iv": 2.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0409, "vega": 0.0028, "theta": -0.0212, "rho": -0.0063, "theo": 7.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SLS261002C00019000", "bid": 0.05, "bid_size": 224.0, "ask": 0.4, "ask_size": 587.0, "iv": 2.2034, "open_interest": 30.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0373, "vega": 0.0026, "theta": -0.0207, "rho": 0.0002, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-14T13:20:08", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "SLS261002P00019000", "bid": 7.3, "bid_size": 65.0, "ask": 8.4, "ask_size": 78.0, "iv": 2.0964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9243, "gamma": 0.0372, "vega": 0.0026, "theta": -0.0198, "rho": -0.0065, "theo": 7.7628, "change": 0.0, "open": 0.0, "high": 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": "SLS261002C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1276.0, "iv": 3.0331, "open_interest": 0.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.034, "vega": 0.0024, "theta": -0.0195, "rho": 0.0002, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SLS261002P00019500", "bid": 7.8, "bid_size": 57.0, "ask": 9.4, "ask_size": 138.0, "iv": 2.7353, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0339, "vega": 0.0024, "theta": -0.0185, "rho": -0.0066, "theo": 8.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "SLS261002C00020000", "bid": 0.05, "bid_size": 213.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.9646, "open_interest": 342.0, "volume": 22.0, "delta": 0.0585, "gamma": 0.0311, "vega": 0.0023, "theta": -0.0183, "rho": 0.0002, "theo": 0.0799, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T15:38:06", "percent_change": -42.8571, "prev_day_close": 0.175000000745058}, {"option": "SLS261002P00020000", "bid": 8.1, "bid_size": 121.0, "ask": 10.1, "ask_size": 153.0, "iv": 2.8156, "open_interest": 1.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0311, "vega": 0.0023, "theta": -0.0173, "rho": -0.0068, "theo": 8.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-08-31T14:48:56", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SLS261002C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1228.0, "iv": 3.1504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0286, "vega": 0.0021, "theta": -0.0173, "rho": 0.0002, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SLS261002P00020500", "bid": 8.4, "bid_size": 173.0, "ask": 11.1, "ask_size": 168.0, "iv": 3.1708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0285, "vega": 0.0021, "theta": -0.0162, "rho": -0.007, "theo": 9.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SLS261002C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 506.0, "iv": 3.2264, "open_interest": 65.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0262, "vega": 0.002, "theta": -0.0163, "rho": 0.0002, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-15T10:25:44", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SLS261002P00021000", "bid": 8.9, "bid_size": 152.0, "ask": 11.5, "ask_size": 160.0, "iv": 3.1581, "open_interest": 3.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0262, "vega": 0.002, "theta": -0.0152, "rho": -0.0072, "theo": 9.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-08-31T14:46:44", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SLS261002C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 418.0, "iv": 3.5586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0242, "vega": 0.0018, "theta": -0.0154, "rho": 0.0001, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLS261002P00021500", "bid": 9.2, "bid_size": 149.0, "ask": 12.0, "ask_size": 148.0, "iv": 3.0402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0242, "vega": 0.0018, "theta": -0.0142, "rho": -0.0073, "theo": 10.2239, "change": 0.0, "open": 0.0, "high": 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": "SLS261002C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 417.0, "iv": 3.1828, "open_interest": 0.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0223, "vega": 0.0017, "theta": -0.0146, "rho": 0.0001, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLS261002P00022000", "bid": 9.8, "bid_size": 155.0, "ask": 12.7, "ask_size": 139.0, "iv": 3.3952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0223, "vega": 0.0017, "theta": -0.0133, "rho": -0.0075, "theo": 10.7183, "change": 0.0, "open": 0.0, "high": 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": "SLS261002C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 475.0, "iv": 4.2531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0207, "vega": 0.0016, "theta": -0.0138, "rho": 0.0001, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SLS261002P00022500", "bid": 10.6, "bid_size": 79.0, "ask": 12.9, "ask_size": 127.0, "iv": 3.4652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0207, "vega": 0.0016, "theta": -0.0125, "rho": -0.0076, "theo": 11.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "SLS261002C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1185.0, "iv": 3.3151, "open_interest": 20.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0192, "vega": 0.0015, "theta": -0.013, "rho": 0.0001, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-28T09:36:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLS261002P00023000", "bid": 11.2, "bid_size": 88.0, "ask": 13.5, "ask_size": 153.0, "iv": 3.7103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0192, "vega": 0.0015, "theta": -0.0117, "rho": -0.0077, "theo": 11.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SLS261002C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1285.0, "iv": 2.7802, "open_interest": 52.0, "volume": 5.0, "delta": 0.0308, "gamma": 0.0166, "vega": 0.0014, "theta": -0.0118, "rho": 0.0001, "theo": 0.0421, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T13:27:58", "percent_change": -60.0, "prev_day_close": 0.375}, {"option": "SLS261002P00024000", "bid": 12.2, "bid_size": 89.0, "ask": 13.8, "ask_size": 125.0, "iv": 3.1506, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0167, "vega": 0.0014, "theta": -0.0103, "rho": -0.008, "theo": 12.7006, "change": 0.0, "open": 0.0, "high": 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": "SLS261002C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 821.0, "iv": 3.2849, "open_interest": 13.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0145, "vega": 0.0012, "theta": -0.0106, "rho": 0.0001, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T11:57:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLS261002P00025000", "bid": 13.2, "bid_size": 92.0, "ask": 14.6, "ask_size": 136.0, "iv": 3.0112, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0146, "vega": 0.0012, "theta": -0.0091, "rho": -0.0081, "theo": 13.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SLS261002C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 214.0, "iv": 3.9615, "open_interest": 14.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0127, "vega": 0.0011, "theta": -0.0096, "rho": 0.0001, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-03T14:28:46", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SLS261002P00026000", "bid": 12.9, "bid_size": 152.0, "ask": 16.8, "ask_size": 171.0, "iv": 2.9684, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0128, "vega": 0.0011, "theta": -0.008, "rho": -0.0083, "theo": 14.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "SLS261002C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 219.0, "iv": 4.0706, "open_interest": 59.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0112, "vega": 0.001, "theta": -0.0088, "rho": 0.0001, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-04T15:05:24", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SLS261002P00027000", "bid": 14.4, "bid_size": 151.0, "ask": 17.3, "ask_size": 146.0, "iv": 3.0682, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0114, "vega": 0.001, "theta": -0.0071, "rho": -0.0084, "theo": 15.6827, "change": 0.0, "open": 0.0, "high": 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": "SLS261002C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 207.0, "iv": 4.0291, "open_interest": 4.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.01, "vega": 0.0009, "theta": -0.008, "rho": 0.0001, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T12:33:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLS261002P00028000", "bid": 15.3, "bid_size": 104.0, "ask": 18.5, "ask_size": 101.0, "iv": 3.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0101, "vega": 0.0009, "theta": -0.0063, "rho": -0.0085, "theo": 16.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "SLS261002C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 231.0, "iv": 5.04, "open_interest": 10.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0089, "vega": 0.0008, "theta": -0.0074, "rho": 0.0, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-28T15:25:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLS261002P00029000", "bid": 16.3, "bid_size": 104.0, "ask": 19.7, "ask_size": 101.0, "iv": 3.6777, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0091, "vega": 0.0008, "theta": -0.0055, "rho": -0.0086, "theo": 17.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "SLS261002C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 173.0, "iv": 3.504, "open_interest": 783.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.008, "vega": 0.0007, "theta": -0.0068, "rho": 0.0, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-14T15:45:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SLS261002P00030000", "bid": 17.3, "bid_size": 104.0, "ask": 20.4, "ask_size": 101.0, "iv": 3.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0082, "vega": 0.0007, "theta": -0.0048, "rho": -0.0085, "theo": 18.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "SLS261009C00001000", "bid": 8.3, "bid_size": 2.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 10.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.91, "last_trade_time": "2026-09-17T10:16:14", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SLS261009P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 5.3189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLS261009C00002000", "bid": 7.3, "bid_size": 2.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0036, "rho": 0.0001, "theo": 9.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "SLS261009P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.7545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0029, "rho": 0.0, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLS261009C00003000", "bid": 6.3, "bid_size": 2.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.004, "vega": 0.0003, "theta": -0.0044, "rho": 0.0003, "theo": 8.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "SLS261009P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 193.0, "iv": 6.039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0032, "vega": 0.0006, "theta": -0.0044, "rho": -0.0001, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SLS261009C00004000", "bid": 5.4, "bid_size": 61.0, "ask": 9.4, "ask_size": 77.0, "iv": 2.6265, "open_interest": 2.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0074, "vega": 0.0007, "theta": -0.0064, "rho": 0.0006, "theo": 7.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-09-15T11:21:38", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "SLS261009P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 734.0, "iv": 4.1534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0061, "vega": 0.001, "theta": -0.0064, "rho": -0.0001, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SLS261009C00005000", "bid": 5.2, "bid_size": 57.0, "ask": 7.3, "ask_size": 109.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0123, "vega": 0.0013, "theta": -0.0092, "rho": 0.001, "theo": 6.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-09-04T12:32:40", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "SLS261009P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 968.0, "iv": 2.7063, "open_interest": 29.0, "volume": 2.0, "delta": -0.0263, "gamma": 0.0111, "vega": 0.0015, "theta": -0.0089, "rho": -0.0002, "theo": 0.0639, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T11:30:19", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "SLS261009C00006000", "bid": 4.4, "bid_size": 92.0, "ask": 6.7, "ask_size": 167.0, "iv": 2.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0207, "vega": 0.0021, "theta": -0.0123, "rho": 0.0014, "theo": 5.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SLS261009P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 579.0, "iv": 2.1851, "open_interest": 40.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0192, "vega": 0.0023, "theta": -0.0121, "rho": -0.0003, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T15:25:42", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "SLS261009C00006500", "bid": 3.2, "bid_size": 129.0, "ask": 7.0, "ask_size": 183.0, "iv": 2.2205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0264, "vega": 0.0027, "theta": -0.0142, "rho": 0.0016, "theo": 4.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261009P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 847.0, "iv": 3.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0249, "vega": 0.0029, "theta": -0.0141, "rho": -0.0004, "theo": 0.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261009C00007000", "bid": 3.5, "bid_size": 68.0, "ask": 5.2, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0334, "vega": 0.0033, "theta": -0.0164, "rho": 0.0018, "theo": 4.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SLS261009P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 574.0, "iv": 1.7432, "open_interest": 122.0, "volume": 23.0, "delta": -0.0726, "gamma": 0.0319, "vega": 0.0035, "theta": -0.0162, "rho": -0.0005, "theo": 0.1615, "change": -0.175, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T12:30:22", "percent_change": -53.8462, "prev_day_close": 0.325000002980232}, {"option": "SLS261009C00007500", "bid": 3.0, "bid_size": 97.0, "ask": 5.2, "ask_size": 150.0, "iv": 1.7672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0419, "vega": 0.004, "theta": -0.0188, "rho": 0.002, "theo": 4.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261009P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 733.0, "iv": 2.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0404, "vega": 0.0042, "theta": -0.0187, "rho": -0.0007, "theo": 0.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261009C00008000", "bid": 2.65, "bid_size": 208.0, "ask": 4.4, "ask_size": 199.0, "iv": 1.3967, "open_interest": 0.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.052, "vega": 0.0049, "theta": -0.0215, "rho": 0.0022, "theo": 3.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "SLS261009P00008000", "bid": 0.05, "bid_size": 709.0, "ask": 0.5, "ask_size": 368.0, "iv": 1.5677, "open_interest": 101.0, "volume": 2.0, "delta": -0.1185, "gamma": 0.0505, "vega": 0.005, "theta": -0.0213, "rho": -0.0009, "theo": 0.2636, "change": -0.275, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T09:34:48", "percent_change": -44.0, "prev_day_close": 0.624999985098839}, {"option": "SLS261009C00008500", "bid": 2.35, "bid_size": 232.0, "ask": 4.4, "ask_size": 266.0, "iv": 1.8174, "open_interest": 0.0, "volume": 0.0, "delta": 0.8491, "gamma": 0.0634, "vega": 0.0058, "theta": -0.0243, "rho": 0.0024, "theo": 3.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "SLS261009P00008500", "bid": 0.15, "bid_size": 128.0, "ask": 0.75, "ask_size": 718.0, "iv": 1.6629, "open_interest": 38.0, "volume": 10.0, "delta": -0.1502, "gamma": 0.0619, "vega": 0.0059, "theta": -0.0242, "rho": -0.0011, "theo": 0.3395, "change": -0.205, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T09:33:44", "percent_change": -30.3704, "prev_day_close": 0.674999982118606}, {"option": "SLS261009C00009000", "bid": 1.85, "bid_size": 231.0, "ask": 4.4, "ask_size": 346.0, "iv": 1.9317, "open_interest": 0.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.0757, "vega": 0.0067, "theta": -0.0273, "rho": 0.0024, "theo": 2.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "SLS261009P00009000", "bid": 0.35, "bid_size": 10.0, "ask": 0.45, "ask_size": 4.0, "iv": 1.4105, "open_interest": 175.0, "volume": 55.0, "delta": -0.1889, "gamma": 0.0742, "vega": 0.0068, "theta": -0.0271, "rho": -0.0014, "theo": 0.439, "change": -0.19, "open": 0.55, "high": 0.55, "low": 0.38, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T15:15:35", "percent_change": -31.6667, "prev_day_close": 0.599999994039536}, {"option": "SLS261009C00009500", "bid": 1.7, "bid_size": 218.0, "ask": 3.5, "ask_size": 310.0, "iv": 1.6567, "open_interest": 0.0, "volume": 0.0, "delta": 0.7635, "gamma": 0.0879, "vega": 0.0077, "theta": -0.0302, "rho": 0.0025, "theo": 2.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "SLS261009P00009500", "bid": 0.25, "bid_size": 811.0, "ask": 0.95, "ask_size": 427.0, "iv": 1.4343, "open_interest": 35.0, "volume": 1.0, "delta": -0.2345, "gamma": 0.0865, "vega": 0.0077, "theta": -0.03, "rho": -0.0018, "theo": 0.5681, "change": -0.3, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T12:00:38", "percent_change": -35.2941, "prev_day_close": 0.849999979138374}, {"option": "SLS261009C00010000", "bid": 1.05, "bid_size": 759.0, "ask": 2.9, "ask_size": 525.0, "iv": 1.2728, "open_interest": 0.0, "volume": 0.0, "delta": 0.7111, "gamma": 0.0989, "vega": 0.0085, "theta": -0.033, "rho": 0.0025, "theo": 2.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "SLS261009P00010000", "bid": 0.6, "bid_size": 3.0, "ask": 0.95, "ask_size": 372.0, "iv": 1.4178, "open_interest": 94.0, "volume": 33.0, "delta": -0.2862, "gamma": 0.0976, "vega": 0.0086, "theta": -0.0327, "rho": -0.0022, "theo": 0.7328, "change": -0.275, "open": 0.9, "high": 0.9, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T15:01:47", "percent_change": -28.2051, "prev_day_close": 0.975000023841858}, {"option": "SLS261009C00010500", "bid": 1.25, "bid_size": 711.0, "ask": 3.7, "ask_size": 618.0, "iv": 2.1283, "open_interest": 2.0, "volume": 0.0, "delta": 0.6545, "gamma": 0.1073, "vega": 0.0092, "theta": -0.0353, "rho": 0.0024, "theo": 1.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-09-16T15:29:26", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "SLS261009P00010500", "bid": 0.5, "bid_size": 875.0, "ask": 1.45, "ask_size": 591.0, "iv": 1.3978, "open_interest": 81.0, "volume": 2.0, "delta": -0.3421, "gamma": 0.1061, "vega": 0.0092, "theta": -0.035, "rho": -0.0026, "theo": 0.9374, "change": -0.345, "open": 0.99, "high": 0.99, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-09-21T14:07:03", "percent_change": -28.1633, "prev_day_close": 1.22499996423721}, {"option": "SLS261009C00011000", "bid": 1.2, "bid_size": 575.0, "ask": 2.0, "ask_size": 453.0, "iv": 1.4548, "open_interest": 8.0, "volume": 8.0, "delta": 0.5964, "gamma": 0.1126, "vega": 0.0097, "theta": -0.0372, "rho": 0.0023, "theo": 1.5055, "change": 0.625, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T09:42:29", "percent_change": 35.2113, "prev_day_close": 1.77499997615814}, {"option": "SLS261009P00011000", "bid": 0.9, "bid_size": 751.0, "ask": 1.45, "ask_size": 19.0, "iv": 1.3489, "open_interest": 77.0, "volume": 2.0, "delta": -0.3996, "gamma": 0.1114, "vega": 0.0097, "theta": -0.0368, "rho": -0.0031, "theo": 1.1834, "change": -0.325, "open": 1.14, "high": 1.14, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T15:24:11", "percent_change": -22.807, "prev_day_close": 1.42500001192093}, {"option": "SLS261009C00011500", "bid": 1.1, "bid_size": 13.0, "ask": 1.55, "ask_size": 156.0, "iv": 1.5024, "open_interest": 161.0, "volume": 14.0, "delta": 0.5394, "gamma": 0.1144, "vega": 0.01, "theta": -0.0384, "rho": 0.0022, "theo": 1.2912, "change": -0.25, "open": 1.25, "high": 1.35, "low": 1.18, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T15:59:59", "percent_change": -15.625, "prev_day_close": 1.59999996423721}, {"option": "SLS261009P00011500", "bid": 1.3, "bid_size": 108.0, "ask": 1.65, "ask_size": 6.0, "iv": 1.3738, "open_interest": 26.0, "volume": 7.0, "delta": -0.456, "gamma": 0.1134, "vega": 0.01, "theta": -0.038, "rho": -0.0036, "theo": 1.4692, "change": -0.375, "open": 1.55, "high": 1.55, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T13:31:40", "percent_change": -21.1268, "prev_day_close": 1.77500003576279}, {"option": "SLS261009C00012000", "bid": 0.8, "bid_size": 1283.0, "ask": 1.55, "ask_size": 691.0, "iv": 1.4482, "open_interest": 534.0, "volume": 83.0, "delta": 0.4858, "gamma": 0.1133, "vega": 0.01, "theta": -0.039, "rho": 0.002, "theo": 1.113, "change": -0.35, "open": 1.25, "high": 1.35, "low": 0.93, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T14:25:42", "percent_change": -25.9259, "prev_day_close": 1.34999996423721}, {"option": "SLS261009P00012000", "bid": 1.4, "bid_size": 515.0, "ask": 2.25, "ask_size": 405.0, "iv": 1.4203, "open_interest": 78.0, "volume": 2.0, "delta": -0.5092, "gamma": 0.1124, "vega": 0.01, "theta": -0.0386, "rho": -0.0042, "theo": 1.7911, "change": -0.38, "open": 1.8, "high": 1.8, "low": 1.72, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-09-21T13:28:56", "percent_change": -18.0952, "prev_day_close": 2.10000002384186}, {"option": "SLS261009C00012500", "bid": 0.05, "bid_size": 1287.0, "ask": 1.35, "ask_size": 59.0, "iv": 1.1391, "open_interest": 101.0, "volume": 11.0, "delta": 0.4368, "gamma": 0.1099, "vega": 0.0099, "theta": -0.0392, "rho": 0.0018, "theo": 0.9661, "change": -0.2, "open": 1.36, "high": 1.36, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:19:12", "percent_change": -16.6667, "prev_day_close": 1.19999995268881}, {"option": "SLS261009P00012500", "bid": 1.7, "bid_size": 349.0, "ask": 2.45, "ask_size": 174.0, "iv": 1.3407, "open_interest": 22.0, "volume": 8.0, "delta": -0.5578, "gamma": 0.1092, "vega": 0.0099, "theta": -0.0388, "rho": -0.0047, "theo": 2.1437, "change": -0.05, "open": 1.85, "high": 2.35, "low": 1.85, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T12:24:10", "percent_change": -2.08333, "prev_day_close": 2.39999997615814}, {"option": "SLS261009C00013000", "bid": 0.75, "bid_size": 4.0, "ask": 1.1, "ask_size": 543.0, "iv": 1.521, "open_interest": 138.0, "volume": 36.0, "delta": 0.3929, "gamma": 0.1052, "vega": 0.0097, "theta": -0.039, "rho": 0.0017, "theo": 0.8448, "change": -0.435, "open": 1.03, "high": 1.03, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-09-21T12:31:59", "percent_change": -37.0213, "prev_day_close": 1.17500001192093}, {"option": "SLS261009P00013000", "bid": 1.2, "bid_size": 664.0, "ask": 3.9, "ask_size": 398.0, "iv": 1.4675, "open_interest": 14.0, "volume": 2.0, "delta": -0.6014, "gamma": 0.1045, "vega": 0.0096, "theta": -0.0385, "rho": -0.0051, "theo": 2.5219, "change": -0.18, "open": 2.57, "high": 2.57, "low": 2.57, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-09-21T11:08:43", "percent_change": -6.54545, "prev_day_close": 2.75}, {"option": "SLS261009C00013500", "bid": 0.35, "bid_size": 1.0, "ask": 1.2, "ask_size": 1071.0, "iv": 1.6593, "open_interest": 733.0, "volume": 413.0, "delta": 0.354, "gamma": 0.0996, "vega": 0.0094, "theta": -0.0384, "rho": 0.0015, "theo": 0.7442, "change": -0.11, "open": 0.6, "high": 0.74, "low": 0.6, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-09-21T15:18:27", "percent_change": -12.9412, "prev_day_close": 0.849999964237213}, {"option": "SLS261009P00013500", "bid": 1.95, "bid_size": 620.0, "ask": 3.4, "ask_size": 226.0, "iv": 1.197, "open_interest": 7.0, "volume": 0.0, "delta": -0.6399, "gamma": 0.099, "vega": 0.0093, "theta": -0.0379, "rho": -0.0056, "theo": 2.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-17T11:29:19", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SLS261009C00014000", "bid": 0.4, "bid_size": 249.0, "ask": 0.65, "ask_size": 4.0, "iv": 1.3464, "open_interest": 41.0, "volume": 23.0, "delta": 0.32, "gamma": 0.0937, "vega": 0.009, "theta": -0.0377, "rho": 0.0014, "theo": 0.6606, "change": -0.275, "open": 0.45, "high": 1.12, "low": 0.45, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:24:17", "percent_change": -35.4839, "prev_day_close": 0.774999991059303}, {"option": "SLS261009P00014000", "bid": 2.55, "bid_size": 476.0, "ask": 4.1, "ask_size": 390.0, "iv": 1.4881, "open_interest": 70.0, "volume": 0.0, "delta": -0.6738, "gamma": 0.0932, "vega": 0.009, "theta": -0.0371, "rho": -0.006, "theo": 3.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-09-09T13:53:52", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SLS261009C00014500", "bid": 0.1, "bid_size": 811.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.2026, "open_interest": 7.0, "volume": 8.0, "delta": 0.2901, "gamma": 0.0878, "vega": 0.0086, "theta": -0.0368, "rho": 0.0013, "theo": 0.5902, "change": -0.275, "open": 0.6, "high": 0.6, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T12:06:59", "percent_change": -33.3333, "prev_day_close": 0.825000017881394}, {"option": "SLS261009P00014500", "bid": 2.8, "bid_size": 255.0, "ask": 4.8, "ask_size": 330.0, "iv": 1.5737, "open_interest": 0.0, "volume": 0.0, "delta": -0.7035, "gamma": 0.0873, "vega": 0.0086, "theta": -0.0361, "rho": -0.0064, "theo": 3.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SLS261009C00015000", "bid": 0.2, "bid_size": 589.0, "ask": 0.8, "ask_size": 435.0, "iv": 1.5279, "open_interest": 10.0, "volume": 24.0, "delta": 0.264, "gamma": 0.082, "vega": 0.0082, "theta": -0.0358, "rho": 0.0012, "theo": 0.5309, "change": -0.225, "open": 0.6, "high": 0.6, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T14:16:03", "percent_change": -36.0, "prev_day_close": 0.624999977648258}, {"option": "SLS261009P00015000", "bid": 3.2, "bid_size": 248.0, "ask": 4.8, "ask_size": 175.0, "iv": 1.2989, "open_interest": 0.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.0816, "vega": 0.0082, "theta": -0.0351, "rho": -0.0068, "theo": 4.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SLS261009C00015500", "bid": 0.05, "bid_size": 1048.0, "ask": 1.25, "ask_size": 810.0, "iv": 1.8066, "open_interest": 10.0, "volume": 0.0, "delta": 0.241, "gamma": 0.0766, "vega": 0.0078, "theta": -0.0347, "rho": 0.0011, "theo": 0.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-16T11:27:06", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SLS261009P00015500", "bid": 3.6, "bid_size": 232.0, "ask": 5.4, "ask_size": 191.0, "iv": 1.3905, "open_interest": 0.0, "volume": 0.0, "delta": -0.7522, "gamma": 0.0762, "vega": 0.0078, "theta": -0.034, "rho": -0.0072, "theo": 4.6531, "change": 0.0, "open": 0.0, "high": 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": "SLS261009C00016000", "bid": 0.05, "bid_size": 51.0, "ask": 1.0, "ask_size": 147.0, "iv": 1.746, "open_interest": 6.0, "volume": 0.0, "delta": 0.2209, "gamma": 0.0715, "vega": 0.0074, "theta": -0.0337, "rho": 0.001, "theo": 0.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-09-02T15:40:32", "percent_change": 0.0, "prev_day_close": 1.3999999538064}, {"option": "SLS261009P00016000", "bid": 4.2, "bid_size": 48.0, "ask": 6.2, "ask_size": 133.0, "iv": 1.7501, "open_interest": 0.0, "volume": 0.0, "delta": -0.7723, "gamma": 0.0712, "vega": 0.0074, "theta": -0.0329, "rho": -0.0076, "theo": 5.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SLS261009C00016500", "bid": 0.05, "bid_size": 18.0, "ask": 1.55, "ask_size": 185.0, "iv": 2.1662, "open_interest": 4.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.0667, "vega": 0.0071, "theta": -0.0326, "rho": 0.0009, "theo": 0.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-16T15:56:44", "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "SLS261009P00016500", "bid": 4.5, "bid_size": 50.0, "ask": 6.8, "ask_size": 140.0, "iv": 1.772, "open_interest": 0.0, "volume": 0.0, "delta": -0.79, "gamma": 0.0665, "vega": 0.0071, "theta": -0.0318, "rho": -0.0079, "theo": 5.5699, "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": 5.85000014305115}, {"option": "SLS261009C00017000", "bid": 0.05, "bid_size": 18.0, "ask": 1.5, "ask_size": 185.0, "iv": 2.2231, "open_interest": 18.0, "volume": 0.0, "delta": 0.1874, "gamma": 0.0624, "vega": 0.0067, "theta": -0.0316, "rho": 0.0009, "theo": 0.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T15:00:39", "percent_change": 0.0, "prev_day_close": 0.725000012665987}, {"option": "SLS261009P00017000", "bid": 5.0, "bid_size": 50.0, "ask": 7.3, "ask_size": 139.0, "iv": 1.8543, "open_interest": 0.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.0621, "vega": 0.0067, "theta": -0.0306, "rho": -0.0082, "theo": 6.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SLS261009C00017500", "bid": 0.1, "bid_size": 10.0, "ask": 1.65, "ask_size": 162.0, "iv": 2.4221, "open_interest": 0.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0584, "vega": 0.0064, "theta": -0.0305, "rho": 0.0008, "theo": 0.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "SLS261009P00017500", "bid": 4.9, "bid_size": 88.0, "ask": 8.0, "ask_size": 155.0, "iv": 1.6318, "open_interest": 0.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.0582, "vega": 0.0064, "theta": -0.0296, "rho": -0.0086, "theo": 6.5062, "change": 0.0, "open": 0.0, "high": 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": "SLS261009C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 1.8515, "open_interest": 17.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0547, "vega": 0.0061, "theta": -0.0295, "rho": 0.0007, "theo": 0.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-16T12:41:01", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "SLS261009P00018000", "bid": 6.0, "bid_size": 47.0, "ask": 8.1, "ask_size": 127.0, "iv": 1.8629, "open_interest": 0.0, "volume": 0.0, "delta": -0.832, "gamma": 0.0545, "vega": 0.0061, "theta": -0.0285, "rho": -0.0088, "theo": 6.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "SLS261009C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 179.0, "iv": 2.458, "open_interest": 0.0, "volume": 0.0, "delta": 0.1498, "gamma": 0.0513, "vega": 0.0058, "theta": -0.0286, "rho": 0.0007, "theo": 0.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SLS261009P00018500", "bid": 5.4, "bid_size": 87.0, "ask": 9.4, "ask_size": 166.0, "iv": 1.6794, "open_interest": 0.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.0512, "vega": 0.0058, "theta": -0.0275, "rho": -0.0091, "theo": 7.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SLS261009C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 824.0, "iv": 2.3401, "open_interest": 2.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.0482, "vega": 0.0056, "theta": -0.0276, "rho": 0.0006, "theo": 0.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-09-09T10:59:25", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SLS261009P00019000", "bid": 7.0, "bid_size": 209.0, "ask": 9.2, "ask_size": 203.0, "iv": 2.0764, "open_interest": 0.0, "volume": 0.0, "delta": -0.8531, "gamma": 0.0481, "vega": 0.0056, "theta": -0.0265, "rho": -0.0094, "theo": 7.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "SLS261009C00020000", "bid": 0.1, "bid_size": 1.0, "ask": 0.4, "ask_size": 623.0, "iv": 1.8897, "open_interest": 1484.0, "volume": 110.0, "delta": 0.1226, "gamma": 0.0428, "vega": 0.0051, "theta": -0.0259, "rho": 0.0006, "theo": 0.2357, "change": -0.125, "open": 0.17, "high": 0.2, "low": 0.17, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:00:52", "percent_change": -38.4615, "prev_day_close": 0.325000002980232}, {"option": "SLS261009P00020000", "bid": 7.8, "bid_size": 61.0, "ask": 9.7, "ask_size": 95.0, "iv": 1.495, "open_interest": 0.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0427, "vega": 0.0051, "theta": -0.0246, "rho": -0.0098, "theo": 8.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "SLS261009C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 759.0, "iv": 1.9989, "open_interest": 13.0, "volume": 177.0, "delta": 0.1085, "gamma": 0.0382, "vega": 0.0046, "theta": -0.0243, "rho": 0.0005, "theo": 0.2079, "change": -0.1, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T11:02:19", "percent_change": -40.0, "prev_day_close": 0.249999994412065}, {"option": "SLS261009P00021000", "bid": 8.8, "bid_size": 60.0, "ask": 10.7, "ask_size": 89.0, "iv": 1.5992, "open_interest": 0.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0381, "vega": 0.0046, "theta": -0.0229, "rho": -0.0102, "theo": 9.8689, "change": 0.0, "open": 0.0, "high": 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": "SLS261009C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 817.0, "iv": 2.8423, "open_interest": 102.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0342, "vega": 0.0043, "theta": -0.0228, "rho": 0.0004, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T14:45:56", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "SLS261009P00022000", "bid": 9.7, "bid_size": 61.0, "ask": 12.1, "ask_size": 139.0, "iv": 2.0829, "open_interest": 0.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0342, "vega": 0.0043, "theta": -0.0213, "rho": -0.0106, "theo": 10.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "SLS261009C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 981.0, "iv": 2.5945, "open_interest": 182.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0309, "vega": 0.004, "theta": -0.0214, "rho": 0.0004, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T15:13:09", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "SLS261009P00023000", "bid": 10.5, "bid_size": 53.0, "ask": 13.3, "ask_size": 146.0, "iv": 2.1827, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0309, "vega": 0.004, "theta": -0.0198, "rho": -0.011, "theo": 11.8226, "change": 0.0, "open": 0.0, "high": 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": "SLS261009C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1003.0, "iv": 2.731, "open_interest": 148.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.028, "vega": 0.0036, "theta": -0.0202, "rho": 0.0004, "theo": 0.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T15:19:51", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "SLS261009P00024000", "bid": 11.4, "bid_size": 48.0, "ask": 14.0, "ask_size": 118.0, "iv": 1.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0281, "vega": 0.0037, "theta": -0.0185, "rho": -0.0112, "theo": 12.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SLS261009C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 196.0, "iv": 2.9742, "open_interest": 15.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0255, "vega": 0.0034, "theta": -0.0191, "rho": 0.0003, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-10T14:45:07", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SLS261009P00025000", "bid": 12.6, "bid_size": 48.0, "ask": 15.2, "ask_size": 138.0, "iv": 2.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0256, "vega": 0.0034, "theta": -0.0173, "rho": -0.0114, "theo": 13.7885, "change": 0.0, "open": 0.0, "high": 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": "SLS261009C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 763.0, "iv": 3.1714, "open_interest": 23.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0233, "vega": 0.0032, "theta": -0.018, "rho": 0.0003, "theo": 0.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T12:59:07", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SLS261009P00026000", "bid": 13.6, "bid_size": 48.0, "ask": 16.2, "ask_size": 137.0, "iv": 2.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0235, "vega": 0.0032, "theta": -0.0162, "rho": -0.0115, "theo": 14.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "SLS261009C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 168.0, "iv": 3.1855, "open_interest": 15.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0214, "vega": 0.0029, "theta": -0.0171, "rho": 0.0003, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-11T13:35:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SLS261009P00027000", "bid": 14.4, "bid_size": 48.0, "ask": 17.5, "ask_size": 148.0, "iv": 2.638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0216, "vega": 0.003, "theta": -0.0151, "rho": -0.0116, "theo": 15.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "SLS261009C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 200.0, "iv": 3.3033, "open_interest": 0.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0197, "vega": 0.0028, "theta": -0.0162, "rho": 0.0003, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SLS261009P00028000", "bid": 15.4, "bid_size": 43.0, "ask": 18.2, "ask_size": 132.0, "iv": 2.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.02, "vega": 0.0028, "theta": -0.0141, "rho": -0.0117, "theo": 16.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "SLS261009C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 204.0, "iv": 3.344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0182, "vega": 0.0026, "theta": -0.0154, "rho": 0.0002, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 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": "SLS261009P00029000", "bid": 16.4, "bid_size": 48.0, "ask": 19.0, "ask_size": 148.0, "iv": 2.0439, "open_interest": 0.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0186, "vega": 0.0026, "theta": -0.0132, "rho": -0.0117, "theo": 17.7417, "change": 0.0, "open": 0.0, "high": 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": "SLS261009C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 204.0, "iv": 3.3801, "open_interest": 74.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0169, "vega": 0.0024, "theta": -0.0147, "rho": 0.0002, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-17T12:58:36", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SLS261009P00030000", "bid": 17.4, "bid_size": 43.0, "ask": 20.0, "ask_size": 133.0, "iv": 2.1108, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0173, "vega": 0.0024, "theta": -0.0124, "rho": -0.0117, "theo": 18.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "SLS261016C00001000", "bid": 10.0, "bid_size": 37.0, "ask": 11.7, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 13.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 10.365, "change": -0.3, "open": 10.3, "high": 10.4, "low": 10.25, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-09-21T12:49:49", "percent_change": -2.8436, "prev_day_close": 10.5499997138977}, {"option": "SLS261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 4.5128, "open_interest": 52.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-18T11:45:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLS261016C00001500", "bid": 9.2, "bid_size": 61.0, "ask": 10.9, "ask_size": 61.0, "iv": 5.9191, "open_interest": 6.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0025, "rho": 0.0001, "theo": 9.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-07-14T14:47:23", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "SLS261016P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 105.0, "iv": 3.7226, "open_interest": 475.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-10T12:05:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLS261016C00002000", "bid": 8.9, "bid_size": 61.0, "ask": 10.3, "ask_size": 61.0, "iv": 5.3153, "open_interest": 3.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0034, "rho": 0.0001, "theo": 9.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-05-29T15:19:11", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SLS261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.185, "open_interest": 4015.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0019, "vega": 0.0005, "theta": -0.0032, "rho": -0.0001, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-17T14:16:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SLS261016C00002500", "bid": 8.2, "bid_size": 61.0, "ask": 9.9, "ask_size": 61.0, "iv": 4.3619, "open_interest": 41.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0039, "vega": 0.0004, "theta": -0.0038, "rho": 0.0004, "theo": 8.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-09-14T10:50:17", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "SLS261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 918.0, "iv": 3.7321, "open_interest": 153.0, "volume": 1.0, "delta": -0.0092, "gamma": 0.0028, "vega": 0.0007, "theta": -0.0041, "rho": -0.0001, "theo": 0.0338, "change": -0.085, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T13:21:46", "percent_change": -22.6667, "prev_day_close": 0.375}, {"option": "SLS261016C00003000", "bid": 7.8, "bid_size": 61.0, "ask": 9.3, "ask_size": 61.0, "iv": 3.8484, "open_interest": 40.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0052, "vega": 0.0007, "theta": -0.0051, "rho": 0.0007, "theo": 8.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-16T15:33:26", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SLS261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 33.0, "iv": 2.4522, "open_interest": 723.0, "volume": 142.0, "delta": -0.0128, "gamma": 0.0041, "vega": 0.001, "theta": -0.0051, "rho": -0.0001, "theo": 0.0449, "change": -0.005, "open": 0.07, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T11:58:28", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "SLS261016C00003500", "bid": 7.2, "bid_size": 77.0, "ask": 8.9, "ask_size": 61.0, "iv": 3.4267, "open_interest": 94.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0067, "vega": 0.001, "theta": -0.0063, "rho": 0.0008, "theo": 7.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.56, "last_trade_time": "2026-07-28T10:26:44", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "SLS261016P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1472.0, "iv": 3.0582, "open_interest": 2534.0, "volume": 155.0, "delta": -0.0174, "gamma": 0.0057, "vega": 0.0013, "theta": -0.0062, "rho": -0.0002, "theo": 0.0584, "change": -0.005, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T14:09:06", "percent_change": -6.66667, "prev_day_close": 0.0750000029802322}, {"option": "SLS261016C00004000", "bid": 7.0, "bid_size": 540.0, "ask": 8.8, "ask_size": 676.0, "iv": 4.1258, "open_interest": 1273.0, "volume": 62.0, "delta": 0.9784, "gamma": 0.0088, "vega": 0.0014, "theta": -0.0074, "rho": 0.0011, "theo": 7.4021, "change": 0.0, "open": 7.6, "high": 7.6, "low": 7.25, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-09-21T13:26:49", "percent_change": -1.28875e-06, "prev_day_close": 7.40000009536743}, {"option": "SLS261016P00004000", "bid": 0.05, "bid_size": 70.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.3542, "open_interest": 33663.0, "volume": 1.0, "delta": -0.0231, "gamma": 0.0078, "vega": 0.0016, "theta": -0.0075, "rho": -0.0002, "theo": 0.075, "change": -0.015, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T09:38:43", "percent_change": -12.0, "prev_day_close": 0.125000001862645}, {"option": "SLS261016C00004500", "bid": 6.6, "bid_size": 440.0, "ask": 7.5, "ask_size": 564.0, "iv": 2.7583, "open_interest": 1062.0, "volume": 34.0, "delta": 0.9708, "gamma": 0.0115, "vega": 0.0018, "theta": -0.0088, "rho": 0.0013, "theo": 6.9196, "change": 0.05, "open": 6.95, "high": 6.95, "low": 6.95, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-09-21T14:30:16", "percent_change": 0.724636, "prev_day_close": 6.90000009536743}, {"option": "SLS261016P00004500", "bid": 0.05, "bid_size": 13.0, "ask": 0.35, "ask_size": 741.0, "iv": 2.6413, "open_interest": 7935.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0104, "vega": 0.002, "theta": -0.0088, "rho": -0.0003, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T13:12:42", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SLS261016C00005000", "bid": 6.1, "bid_size": 417.0, "ask": 6.9, "ask_size": 284.0, "iv": 2.3203, "open_interest": 1908.0, "volume": 96.0, "delta": 0.9614, "gamma": 0.0147, "vega": 0.0023, "theta": -0.0103, "rho": 0.0016, "theo": 6.4423, "change": -0.27, "open": 6.7, "high": 6.9, "low": 6.3, "tick": "no_change", "last_trade_price": 6.33, "last_trade_time": "2026-09-21T11:41:31", "percent_change": -4.09091, "prev_day_close": 6.60000014305115}, {"option": "SLS261016P00005000", "bid": 0.05, "bid_size": 50.0, "ask": 0.2, "ask_size": 529.0, "iv": 2.114, "open_interest": 36553.0, "volume": 519.0, "delta": -0.0392, "gamma": 0.0135, "vega": 0.0025, "theta": -0.0104, "rho": -0.0004, "theo": 0.1207, "change": -0.075, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T14:55:24", "percent_change": -42.8571, "prev_day_close": 0.175000004470348}, {"option": "SLS261016C00005500", "bid": 5.6, "bid_size": 559.0, "ask": 6.4, "ask_size": 257.0, "iv": 2.0866, "open_interest": 601.0, "volume": 3.0, "delta": 0.95, "gamma": 0.0186, "vega": 0.0028, "theta": -0.012, "rho": 0.0019, "theo": 5.9711, "change": -0.25, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-09-21T10:34:10", "percent_change": -4.13223, "prev_day_close": 6.04999995231628}, {"option": "SLS261016P00005500", "bid": 0.1, "bid_size": 20.0, "ask": 0.35, "ask_size": 919.0, "iv": 2.2086, "open_interest": 6250.0, "volume": 10.0, "delta": -0.0502, "gamma": 0.0174, "vega": 0.0031, "theta": -0.012, "rho": -0.0005, "theo": 0.1519, "change": -0.085, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T12:46:05", "percent_change": -37.7778, "prev_day_close": 0.225000008940697}, {"option": "SLS261016C00006000", "bid": 5.2, "bid_size": 517.0, "ask": 6.0, "ask_size": 631.0, "iv": 2.1338, "open_interest": 2568.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0232, "vega": 0.0035, "theta": -0.0138, "rho": 0.0022, "theo": 5.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.33, "last_trade_time": "2026-09-18T12:33:01", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SLS261016P00006000", "bid": 0.1, "bid_size": 3.0, "ask": 0.3, "ask_size": 722.0, "iv": 1.9856, "open_interest": 25518.0, "volume": 92.0, "delta": -0.0637, "gamma": 0.022, "vega": 0.0037, "theta": -0.0139, "rho": -0.0007, "theo": 0.1907, "change": -0.03, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T15:58:05", "percent_change": -12.0, "prev_day_close": 0.250000007450581}, {"option": "SLS261016C00006500", "bid": 4.6, "bid_size": 151.0, "ask": 6.2, "ask_size": 171.0, "iv": 2.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0286, "vega": 0.0042, "theta": -0.0158, "rho": 0.0024, "theo": 5.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261016P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 894.0, "iv": 2.1901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.0274, "vega": 0.0044, "theta": -0.0159, "rho": -0.0008, "theo": 0.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261016C00007000", "bid": 4.2, "bid_size": 744.0, "ask": 5.2, "ask_size": 601.0, "iv": 1.9041, "open_interest": 843.0, "volume": 34.0, "delta": 0.8987, "gamma": 0.0349, "vega": 0.0051, "theta": -0.018, "rho": 0.0026, "theo": 4.6123, "change": -0.05, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T14:30:16", "percent_change": -1.05263, "prev_day_close": 4.75}, {"option": "SLS261016P00007000", "bid": 0.2, "bid_size": 66.0, "ask": 0.3, "ask_size": 10.0, "iv": 1.6418, "open_interest": 11830.0, "volume": 239.0, "delta": -0.1, "gamma": 0.0337, "vega": 0.0052, "theta": -0.018, "rho": -0.0011, "theo": 0.2989, "change": -0.15, "open": 0.35, "high": 0.35, "low": 0.24, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:39:24", "percent_change": -37.5, "prev_day_close": 0.399999991059303}, {"option": "SLS261016C00007500", "bid": 3.8, "bid_size": 186.0, "ask": 5.0, "ask_size": 252.0, "iv": 2.0114, "open_interest": 0.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0419, "vega": 0.006, "theta": -0.0202, "rho": 0.0029, "theo": 4.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261016P00007500", "bid": 0.05, "bid_size": 738.0, "ask": 0.6, "ask_size": 212.0, "iv": 1.5937, "open_interest": 0.0, "volume": 0.0, "delta": -0.1237, "gamma": 0.0407, "vega": 0.0061, "theta": -0.0202, "rho": -0.0013, "theo": 0.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261016C00008000", "bid": 3.6, "bid_size": 1.0, "ask": 4.0, "ask_size": 53.0, "iv": 1.656, "open_interest": 287.0, "volume": 1.0, "delta": 0.8459, "gamma": 0.0495, "vega": 0.0069, "theta": -0.0226, "rho": 0.003, "theo": 3.7766, "change": 0.15, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T10:00:39", "percent_change": 3.89611, "prev_day_close": 3.84999990463257}, {"option": "SLS261016P00008000", "bid": 0.4, "bid_size": 6.0, "ask": 0.6, "ask_size": 28.0, "iv": 1.6703, "open_interest": 3408.0, "volume": 54.0, "delta": -0.1516, "gamma": 0.0483, "vega": 0.007, "theta": -0.0225, "rho": -0.0016, "theo": 0.4661, "change": -0.125, "open": 0.6, "high": 0.6, "low": 0.45, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:59:37", "percent_change": -20.0, "prev_day_close": 0.625}, {"option": "SLS261016C00008500", "bid": 2.45, "bid_size": 645.0, "ask": 4.9, "ask_size": 476.0, "iv": 1.9287, "open_interest": 0.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.0574, "vega": 0.0078, "theta": -0.0249, "rho": 0.0031, "theo": 3.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261016P00008500", "bid": 0.4, "bid_size": 648.0, "ask": 0.95, "ask_size": 820.0, "iv": 1.6966, "open_interest": 0.0, "volume": 0.0, "delta": -0.1838, "gamma": 0.0562, "vega": 0.0079, "theta": -0.0249, "rho": -0.002, "theo": 0.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261016C00009000", "bid": 2.9, "bid_size": 1.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.5688, "open_interest": 176.0, "volume": 10.0, "delta": 0.7762, "gamma": 0.0651, "vega": 0.0088, "theta": -0.0272, "rho": 0.0032, "theo": 3.0273, "change": -0.225, "open": 2.9, "high": 3.0, "low": 2.9, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T15:34:55", "percent_change": -6.97674, "prev_day_close": 3.22500002384186}, {"option": "SLS261016P00009000", "bid": 0.6, "bid_size": 1.0, "ask": 0.75, "ask_size": 3.0, "iv": 1.5214, "open_interest": 6624.0, "volume": 453.0, "delta": -0.2202, "gamma": 0.064, "vega": 0.0088, "theta": -0.0271, "rho": -0.0024, "theo": 0.7188, "change": -0.25, "open": 0.85, "high": 0.85, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T15:50:26", "percent_change": -26.3158, "prev_day_close": 0.949999988079071}, {"option": "SLS261016C00009500", "bid": 2.4, "bid_size": 190.0, "ask": 3.6, "ask_size": 453.0, "iv": 1.8324, "open_interest": 0.0, "volume": 0.0, "delta": 0.7357, "gamma": 0.0723, "vega": 0.0096, "theta": -0.0293, "rho": 0.0032, "theo": 2.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261016P00009500", "bid": 0.75, "bid_size": 580.0, "ask": 1.0, "ask_size": 111.0, "iv": 1.5059, "open_interest": 0.0, "volume": 32.0, "delta": -0.2601, "gamma": 0.0713, "vega": 0.0096, "theta": -0.0292, "rho": -0.0028, "theo": 0.8858, "change": 0.87, "open": 0.9, "high": 0.9, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-21T14:52:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261016C00010000", "bid": 2.1, "bid_size": 1234.0, "ask": 2.95, "ask_size": 911.0, "iv": 1.6296, "open_interest": 12196.0, "volume": 10.0, "delta": 0.6926, "gamma": 0.0785, "vega": 0.0103, "theta": -0.0312, "rho": 0.0032, "theo": 2.3911, "change": -0.4, "open": 2.8, "high": 2.8, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T10:28:42", "percent_change": -15.3846, "prev_day_close": 2.60000002384186}, {"option": "SLS261016P00010000", "bid": 1.05, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.5164, "open_interest": 13339.0, "volume": 281.0, "delta": -0.3027, "gamma": 0.0775, "vega": 0.0104, "theta": -0.0311, "rho": -0.0033, "theo": 1.0834, "change": -0.275, "open": 1.1, "high": 1.21, "low": 1.07, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T15:28:24", "percent_change": -20.0, "prev_day_close": 1.375}, {"option": "SLS261016C00010500", "bid": 1.8, "bid_size": 814.0, "ask": 3.2, "ask_size": 903.0, "iv": 1.8392, "open_interest": 0.0, "volume": 0.0, "delta": 0.6479, "gamma": 0.0833, "vega": 0.0109, "theta": -0.0328, "rho": 0.0032, "theo": 2.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261016P00010500", "bid": 1.1, "bid_size": 1034.0, "ask": 1.45, "ask_size": 23.0, "iv": 1.4571, "open_interest": 0.0, "volume": 1.0, "delta": -0.3469, "gamma": 0.0824, "vega": 0.0109, "theta": -0.0326, "rho": -0.0039, "theo": 1.3126, "change": 1.28, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-09-21T14:15:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261016C00011000", "bid": 1.7, "bid_size": 1394.0, "ask": 2.1, "ask_size": 188.0, "iv": 1.5064, "open_interest": 752.0, "volume": 10.0, "delta": 0.6031, "gamma": 0.0865, "vega": 0.0114, "theta": -0.0341, "rho": 0.003, "theo": 1.8811, "change": -0.365, "open": 2.43, "high": 2.43, "low": 1.81, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-09-21T12:21:17", "percent_change": -16.7816, "prev_day_close": 2.17499995231628}, {"option": "SLS261016P00011000", "bid": 1.45, "bid_size": 80.0, "ask": 1.8, "ask_size": 331.0, "iv": 1.5353, "open_interest": 804.0, "volume": 256.0, "delta": -0.3913, "gamma": 0.0857, "vega": 0.0114, "theta": -0.0338, "rho": -0.0044, "theo": 1.5732, "change": -0.315, "open": 1.57, "high": 1.68, "low": 1.51, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-09-21T14:09:40", "percent_change": -17.2603, "prev_day_close": 1.82500004768372}, {"option": "SLS261016C00011500", "bid": 1.4, "bid_size": 1114.0, "ask": 1.9, "ask_size": 167.0, "iv": 1.4752, "open_interest": 0.0, "volume": 15.0, "delta": 0.5592, "gamma": 0.0882, "vega": 0.0116, "theta": -0.035, "rho": 0.0029, "theo": 1.6721, "change": 1.55, "open": 2.45, "high": 2.45, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T11:57:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261016P00011500", "bid": 1.5, "bid_size": 998.0, "ask": 2.15, "ask_size": 208.0, "iv": 1.4609, "open_interest": 0.0, "volume": 5.0, "delta": -0.4347, "gamma": 0.0875, "vega": 0.0116, "theta": -0.0347, "rho": -0.005, "theo": 1.8637, "change": 1.95, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-21T10:27:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261016C00012000", "bid": 1.45, "bid_size": 5.0, "ask": 1.65, "ask_size": 12.0, "iv": 1.554, "open_interest": 1625.0, "volume": 341.0, "delta": 0.5172, "gamma": 0.0885, "vega": 0.0118, "theta": -0.0356, "rho": 0.0028, "theo": 1.4906, "change": -0.32, "open": 1.9, "high": 1.9, "low": 1.4, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-09-21T15:39:37", "percent_change": -17.7778, "prev_day_close": 1.80000001192093}, {"option": "SLS261016P00012000", "bid": 2.1, "bid_size": 4.0, "ask": 2.8, "ask_size": 529.0, "iv": 1.7321, "open_interest": 15075.0, "volume": 128.0, "delta": -0.4764, "gamma": 0.0878, "vega": 0.0118, "theta": -0.0352, "rho": -0.0056, "theo": 2.1817, "change": -0.28, "open": 2.27, "high": 2.32, "low": 2.12, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-09-21T14:09:58", "percent_change": -11.6667, "prev_day_close": 2.39999997615814}, {"option": "SLS261016C00012500", "bid": 1.1, "bid_size": 906.0, "ask": 1.55, "ask_size": 211.0, "iv": 1.5092, "open_interest": 0.0, "volume": 0.0, "delta": 0.4778, "gamma": 0.0876, "vega": 0.0118, "theta": -0.0359, "rho": 0.0026, "theo": 1.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261016P00012500", "bid": 2.2, "bid_size": 470.0, "ask": 2.65, "ask_size": 14.0, "iv": 1.4323, "open_interest": 0.0, "volume": 2.0, "delta": -0.5155, "gamma": 0.087, "vega": 0.0118, "theta": -0.0355, "rho": -0.0062, "theo": 2.5242, "change": 2.35, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T11:12:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261016C00013000", "bid": 1.1, "bid_size": 36.0, "ask": 1.6, "ask_size": 569.0, "iv": 1.6625, "open_interest": 897.0, "volume": 217.0, "delta": 0.4413, "gamma": 0.0859, "vega": 0.0117, "theta": -0.0359, "rho": 0.0024, "theo": 1.1988, "change": -0.325, "open": 1.58, "high": 1.59, "low": 1.05, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T15:04:46", "percent_change": -20.6349, "prev_day_close": 1.57499998807907}, {"option": "SLS261016P00013000", "bid": 2.65, "bid_size": 1174.0, "ask": 3.1, "ask_size": 181.0, "iv": 1.522, "open_interest": 741.0, "volume": 3.0, "delta": -0.5518, "gamma": 0.0854, "vega": 0.0116, "theta": -0.0355, "rho": -0.0067, "theo": 2.8881, "change": -0.25, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T09:36:55", "percent_change": -7.93651, "prev_day_close": 3.14999997615814}, {"option": "SLS261016C00013500", "bid": 0.9, "bid_size": 341.0, "ask": 1.5, "ask_size": 957.0, "iv": 1.6539, "open_interest": 0.0, "volume": 1.0, "delta": 0.4078, "gamma": 0.0835, "vega": 0.0115, "theta": -0.0358, "rho": 0.0023, "theo": 1.0822, "change": 1.11, "open": 1.11, "high": 1.11, "low": 1.11, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-09-21T11:21:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261016P00013500", "bid": 2.7, "bid_size": 779.0, "ask": 3.5, "ask_size": 95.0, "iv": 1.4017, "open_interest": 0.0, "volume": 0.0, "delta": -0.5851, "gamma": 0.083, "vega": 0.0115, "theta": -0.0352, "rho": -0.0073, "theo": 3.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261016C00014000", "bid": 0.8, "bid_size": 1437.0, "ask": 1.35, "ask_size": 790.0, "iv": 1.655, "open_interest": 1627.0, "volume": 57.0, "delta": 0.3772, "gamma": 0.0806, "vega": 0.0112, "theta": -0.0354, "rho": 0.0022, "theo": 0.9811, "change": -0.3, "open": 1.35, "high": 1.35, "low": 0.94, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:48:16", "percent_change": -23.0769, "prev_day_close": 1.30000001192093}, {"option": "SLS261016P00014000", "bid": 3.4, "bid_size": 856.0, "ask": 4.0, "ask_size": 396.0, "iv": 1.6001, "open_interest": 760.0, "volume": 5.0, "delta": -0.6154, "gamma": 0.0802, "vega": 0.0112, "theta": -0.0348, "rho": -0.0078, "theo": 3.6682, "change": -0.19, "open": 3.7, "high": 3.71, "low": 3.7, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-09-21T15:25:02", "percent_change": -4.87179, "prev_day_close": 3.89999985694885}, {"option": "SLS261016C00014500", "bid": 0.7, "bid_size": 1137.0, "ask": 1.0, "ask_size": 103.0, "iv": 1.5529, "open_interest": 0.0, "volume": 35.0, "delta": 0.3495, "gamma": 0.0775, "vega": 0.011, "theta": -0.035, "rho": 0.002, "theo": 0.8937, "change": 0.86, "open": 1.1, "high": 1.1, "low": 0.86, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-09-21T11:36:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261016P00014500", "bid": 3.7, "bid_size": 287.0, "ask": 4.5, "ask_size": 170.0, "iv": 1.6118, "open_interest": 0.0, "volume": 0.0, "delta": -0.643, "gamma": 0.0771, "vega": 0.0109, "theta": -0.0343, "rho": -0.0083, "theo": 4.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261016C00015000", "bid": 0.75, "bid_size": 20.0, "ask": 0.85, "ask_size": 27.0, "iv": 1.5986, "open_interest": 6442.0, "volume": 393.0, "delta": 0.3244, "gamma": 0.0742, "vega": 0.0106, "theta": -0.0344, "rho": 0.0019, "theo": 0.8172, "change": -0.22, "open": 1.05, "high": 1.3, "low": 0.69, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-09-21T15:48:22", "percent_change": -22.0, "prev_day_close": 0.999999970197678}, {"option": "SLS261016P00015000", "bid": 4.1, "bid_size": 1113.0, "ask": 5.1, "ask_size": 523.0, "iv": 1.7064, "open_interest": 2163.0, "volume": 1.0, "delta": -0.6679, "gamma": 0.0739, "vega": 0.0106, "theta": -0.0337, "rho": -0.0087, "theo": 4.5019, "change": -0.08, "open": 4.62, "high": 4.62, "low": 4.62, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-09-21T12:55:41", "percent_change": -1.70213, "prev_day_close": 4.70000004768372}, {"option": "SLS261016C00015500", "bid": 0.4, "bid_size": 1354.0, "ask": 1.15, "ask_size": 910.0, "iv": 1.6608, "open_interest": 0.0, "volume": 0.0, "delta": 0.3018, "gamma": 0.071, "vega": 0.0103, "theta": -0.0338, "rho": 0.0018, "theo": 0.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261016P00015500", "bid": 4.3, "bid_size": 368.0, "ask": 6.2, "ask_size": 431.0, "iv": 1.9335, "open_interest": 0.0, "volume": 0.0, "delta": -0.6905, "gamma": 0.0707, "vega": 0.0103, "theta": -0.033, "rho": -0.0092, "theo": 4.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261016C00016000", "bid": 0.5, "bid_size": 1658.0, "ask": 0.95, "ask_size": 594.0, "iv": 1.6925, "open_interest": 2012.0, "volume": 58.0, "delta": 0.2813, "gamma": 0.0678, "vega": 0.01, "theta": -0.0331, "rho": 0.0016, "theo": 0.6919, "change": -0.275, "open": 0.93, "high": 0.93, "low": 0.5, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T15:37:12", "percent_change": -28.2051, "prev_day_close": 0.975000023841858}, {"option": "SLS261016P00016000", "bid": 4.8, "bid_size": 516.0, "ask": 5.9, "ask_size": 292.0, "iv": 1.6354, "open_interest": 106.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.0675, "vega": 0.01, "theta": -0.0322, "rho": -0.0096, "theo": 5.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.69, "last_trade_time": "2026-09-18T12:09:20", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SLS261016C00016500", "bid": 0.4, "bid_size": 1142.0, "ask": 0.85, "ask_size": 27.0, "iv": 1.6662, "open_interest": 0.0, "volume": 0.0, "delta": 0.2627, "gamma": 0.0646, "vega": 0.0096, "theta": -0.0324, "rho": 0.0016, "theo": 0.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261016P00016500", "bid": 5.0, "bid_size": 651.0, "ask": 7.1, "ask_size": 371.0, "iv": 1.9111, "open_interest": 0.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.0644, "vega": 0.0096, "theta": -0.0315, "rho": -0.01, "theo": 5.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SLS261016C00017000", "bid": 0.45, "bid_size": 61.0, "ask": 0.8, "ask_size": 226.0, "iv": 1.7371, "open_interest": 785.0, "volume": 50.0, "delta": 0.246, "gamma": 0.0616, "vega": 0.0093, "theta": -0.0316, "rho": 0.0015, "theo": 0.594, "change": -0.205, "open": 0.76, "high": 0.76, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-21T15:02:28", "percent_change": -26.4516, "prev_day_close": 0.774999976158142}, {"option": "SLS261016P00017000", "bid": 5.9, "bid_size": 167.0, "ask": 6.8, "ask_size": 175.0, "iv": 1.7853, "open_interest": 42.0, "volume": 0.0, "delta": -0.7461, "gamma": 0.0614, "vega": 0.0093, "theta": -0.0307, "rho": -0.0103, "theo": 6.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-18T10:11:26", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "SLS261016C00018000", "bid": 0.3, "bid_size": 1492.0, "ask": 0.7, "ask_size": 262.0, "iv": 1.7286, "open_interest": 11650.0, "volume": 1.0, "delta": 0.2168, "gamma": 0.0559, "vega": 0.0087, "theta": -0.0302, "rho": 0.0013, "theo": 0.5164, "change": 0.075, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T10:10:52", "percent_change": 9.67742, "prev_day_close": 0.775000005960464}, {"option": "SLS261016P00018000", "bid": 6.8, "bid_size": 1481.0, "ask": 7.7, "ask_size": 370.0, "iv": 1.8126, "open_interest": 4034.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.0558, "vega": 0.0087, "theta": -0.0291, "rho": -0.011, "theo": 7.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-09T13:05:41", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SLS261016C00019000", "bid": 0.05, "bid_size": 1350.0, "ask": 0.8, "ask_size": 918.0, "iv": 1.7536, "open_interest": 133.0, "volume": 1.0, "delta": 0.1926, "gamma": 0.0509, "vega": 0.0081, "theta": -0.0287, "rho": 0.0012, "theo": 0.4539, "change": -0.325, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T12:57:34", "percent_change": -61.9048, "prev_day_close": 0.524999991059303}, {"option": "SLS261016P00019000", "bid": 7.3, "bid_size": 484.0, "ask": 9.3, "ask_size": 297.0, "iv": 1.9918, "open_interest": 4.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0509, "vega": 0.0081, "theta": -0.0276, "rho": -0.0116, "theo": 8.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-08-27T15:53:47", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "SLS261016C00020000", "bid": 0.3, "bid_size": 1.0, "ask": 0.45, "ask_size": 85.0, "iv": 1.8271, "open_interest": 22709.0, "volume": 119.0, "delta": 0.1724, "gamma": 0.0464, "vega": 0.0075, "theta": -0.0273, "rho": 0.001, "theo": 0.4026, "change": -0.1, "open": 0.55, "high": 0.55, "low": 0.35, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:56:51", "percent_change": -18.1818, "prev_day_close": 0.549999982118607}, {"option": "SLS261016P00020000", "bid": 7.3, "bid_size": 607.0, "ask": 10.8, "ask_size": 389.0, "iv": 1.7988, "open_interest": 38.0, "volume": 0.0, "delta": -0.8197, "gamma": 0.0464, "vega": 0.0075, "theta": -0.026, "rho": -0.012, "theo": 9.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.27, "last_trade_time": "2026-09-18T12:09:20", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "SLS261016C00021000", "bid": 0.2, "bid_size": 37.0, "ask": 0.55, "ask_size": 269.0, "iv": 1.8906, "open_interest": 170.0, "volume": 17.0, "delta": 0.1553, "gamma": 0.0424, "vega": 0.007, "theta": -0.026, "rho": 0.0009, "theo": 0.3601, "change": 0.005, "open": 0.4, "high": 0.45, "low": 0.35, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-21T13:35:36", "percent_change": 1.33333, "prev_day_close": 0.375000014901161}, {"option": "SLS261016P00021000", "bid": 9.2, "bid_size": 289.0, "ask": 10.7, "ask_size": 175.0, "iv": 1.7518, "open_interest": 0.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.0426, "vega": 0.007, "theta": -0.0246, "rho": -0.0125, "theo": 10.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "SLS261016C00022000", "bid": 0.1, "bid_size": 969.0, "ask": 0.75, "ask_size": 1015.0, "iv": 2.0514, "open_interest": 290.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.0389, "vega": 0.0066, "theta": -0.0248, "rho": 0.0008, "theo": 0.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-18T13:28:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLS261016P00022000", "bid": 10.0, "bid_size": 657.0, "ask": 12.2, "ask_size": 467.0, "iv": 2.0638, "open_interest": 98.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0391, "vega": 0.0066, "theta": -0.0233, "rho": -0.0127, "theo": 10.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-07-20T11:19:47", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "SLS261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1486.0, "iv": 2.0669, "open_interest": 678.0, "volume": 5.0, "delta": 0.1281, "gamma": 0.0358, "vega": 0.0062, "theta": -0.0236, "rho": 0.0008, "theo": 0.2941, "change": 0.1, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T09:30:29", "percent_change": 33.3333, "prev_day_close": 0.300000000745058}, {"option": "SLS261016P00023000", "bid": 10.8, "bid_size": 526.0, "ask": 13.0, "ask_size": 259.0, "iv": 1.8448, "open_interest": 1.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0361, "vega": 0.0062, "theta": -0.022, "rho": -0.0131, "theo": 11.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-07-21T15:55:17", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "SLS261016C00024000", "bid": 0.05, "bid_size": 1061.0, "ask": 0.55, "ask_size": 784.0, "iv": 2.0304, "open_interest": 242.0, "volume": 3.0, "delta": 0.1173, "gamma": 0.0331, "vega": 0.0058, "theta": -0.0226, "rho": 0.0007, "theo": 0.2682, "change": -0.035, "open": 0.32, "high": 0.39, "low": 0.32, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-09-21T14:06:44", "percent_change": -8.2353, "prev_day_close": 0.425000011920929}, {"option": "SLS261016P00024000", "bid": 11.6, "bid_size": 533.0, "ask": 14.0, "ask_size": 257.0, "iv": 1.7176, "open_interest": 1.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.0334, "vega": 0.0058, "theta": -0.0208, "rho": -0.0132, "theo": 12.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-07-20T14:15:28", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SLS261016C00025000", "bid": 0.2, "bid_size": 10.0, "ask": 0.55, "ask_size": 828.0, "iv": 2.2234, "open_interest": 1814.0, "volume": 6.0, "delta": 0.1078, "gamma": 0.0307, "vega": 0.0054, "theta": -0.0216, "rho": 0.0007, "theo": 0.2458, "change": -0.15, "open": 0.21, "high": 0.3, "low": 0.21, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T14:46:05", "percent_change": -33.3333, "prev_day_close": 0.450000017881393}, {"option": "SLS261016P00025000", "bid": 13.5, "bid_size": 60.0, "ask": 14.7, "ask_size": 116.0, "iv": 2.3196, "open_interest": 9.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.031, "vega": 0.0055, "theta": -0.0197, "rho": -0.0136, "theo": 13.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-08-04T14:58:07", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "SLS261016C00026000", "bid": 0.05, "bid_size": 68.0, "ask": 0.6, "ask_size": 564.0, "iv": 2.2163, "open_interest": 214.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0285, "vega": 0.0051, "theta": -0.0206, "rho": 0.0006, "theo": 0.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T15:46:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLS261016P00026000", "bid": 13.6, "bid_size": 249.0, "ask": 15.9, "ask_size": 161.0, "iv": 1.7234, "open_interest": 29.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0289, "vega": 0.0052, "theta": -0.0187, "rho": -0.0135, "theo": 14.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-07-14T11:26:06", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "SLS261016C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 2.3638, "open_interest": 15.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0265, "vega": 0.0048, "theta": -0.0197, "rho": 0.0006, "theo": 0.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SLS261016P00027000", "bid": 14.5, "bid_size": 276.0, "ask": 16.9, "ask_size": 158.0, "iv": 1.5976, "open_interest": 113.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.027, "vega": 0.0049, "theta": -0.0177, "rho": -0.0137, "theo": 15.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-08-04T10:01:42", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "SLS261016C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 318.0, "iv": 2.9275, "open_interest": 21.0, "volume": 0.0, "delta": 0.0858, "gamma": 0.0248, "vega": 0.0046, "theta": -0.0189, "rho": 0.0005, "theo": 0.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-15T15:15:23", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "SLS261016P00028000", "bid": 15.5, "bid_size": 249.0, "ask": 17.9, "ask_size": 158.0, "iv": 1.6604, "open_interest": 51.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.0253, "vega": 0.0046, "theta": -0.0168, "rho": -0.0139, "theo": 16.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-07-21T13:19:02", "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "SLS261016C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 903.0, "iv": 2.3205, "open_interest": 15.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0232, "vega": 0.0044, "theta": -0.0182, "rho": 0.0005, "theo": 0.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-16T13:50:47", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "SLS261016P00029000", "bid": 16.5, "bid_size": 240.0, "ask": 18.9, "ask_size": 163.0, "iv": 1.7206, "open_interest": 29.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0237, "vega": 0.0044, "theta": -0.0159, "rho": -0.0138, "theo": 17.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-07-14T11:26:06", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "SLS261016C00030000", "bid": 0.2, "bid_size": 2.0, "ask": 0.25, "ask_size": 25.0, "iv": 2.2795, "open_interest": 26140.0, "volume": 343.0, "delta": 0.0748, "gamma": 0.0218, "vega": 0.0041, "theta": -0.0174, "rho": 0.0005, "theo": 0.1687, "change": -0.1, "open": 0.27, "high": 0.33, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:48:00", "percent_change": -28.5714, "prev_day_close": 0.349999994039536}, {"option": "SLS261016P00030000", "bid": 17.1, "bid_size": 727.0, "ask": 20.0, "ask_size": 582.0, "iv": 0.0, "open_interest": 229.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0223, "vega": 0.0042, "theta": -0.015, "rho": -0.014, "theo": 18.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-07-20T12:32:19", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "SLS261023C00001000", "bid": 8.3, "bid_size": 60.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0024, "rho": 0.0001, "theo": 10.3751, "change": 0.0, "open": 0.0, "high": 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": "SLS261023P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0008, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SLS261023C00002000", "bid": 7.3, "bid_size": 60.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0032, "vega": 0.0006, "theta": -0.0041, "rho": 0.0005, "theo": 9.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "SLS261023P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 184.0, "iv": 6.4248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0024, "vega": 0.0008, "theta": -0.0039, "rho": -0.0001, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SLS261023C00003000", "bid": 6.3, "bid_size": 87.0, "ask": 10.4, "ask_size": 105.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0059, "vega": 0.0012, "theta": -0.0062, "rho": 0.001, "theo": 8.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.26, "last_trade_time": "2026-09-15T12:57:04", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SLS261023P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 182.0, "iv": 4.2279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.005, "vega": 0.0015, "theta": -0.006, "rho": -0.0003, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SLS261023C00004000", "bid": 6.2, "bid_size": 116.0, "ask": 8.7, "ask_size": 171.0, "iv": 2.3123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0101, "vega": 0.0022, "theta": -0.0086, "rho": 0.0016, "theo": 7.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "SLS261023P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 2.4205, "open_interest": 69.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0091, "vega": 0.0024, "theta": -0.0086, "rho": -0.0004, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T11:58:11", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "SLS261023C00005000", "bid": 5.3, "bid_size": 99.0, "ask": 7.7, "ask_size": 155.0, "iv": 2.0369, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.016, "vega": 0.0034, "theta": -0.0116, "rho": 0.0022, "theo": 6.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "SLS261023P00005000", "bid": 0.05, "bid_size": 17.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.9529, "open_interest": 24.0, "volume": 47.0, "delta": -0.052, "gamma": 0.015, "vega": 0.0036, "theta": -0.0116, "rho": -0.0007, "theo": 0.1987, "change": -0.165, "open": 0.2, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T13:55:42", "percent_change": -50.7692, "prev_day_close": 0.325000002980232}, {"option": "SLS261023C00006000", "bid": 4.4, "bid_size": 115.0, "ask": 6.8, "ask_size": 149.0, "iv": 1.8779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.024, "vega": 0.0049, "theta": -0.0151, "rho": 0.0028, "theo": 5.6241, "change": 0.0, "open": 0.0, "high": 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": "SLS261023P00006000", "bid": 0.25, "bid_size": 4.0, "ask": 0.55, "ask_size": 593.0, "iv": 2.1049, "open_interest": 96.0, "volume": 37.0, "delta": -0.081, "gamma": 0.023, "vega": 0.005, "theta": -0.0151, "rho": -0.0011, "theo": 0.3066, "change": -0.3, "open": 0.31, "high": 0.33, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:34:16", "percent_change": -54.5455, "prev_day_close": 0.550000011920929}, {"option": "SLS261023C00007000", "bid": 3.8, "bid_size": 200.0, "ask": 5.9, "ask_size": 246.0, "iv": 1.9043, "open_interest": 0.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0339, "vega": 0.0067, "theta": -0.019, "rho": 0.0033, "theo": 4.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "SLS261023P00007000", "bid": 0.3, "bid_size": 45.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.7407, "open_interest": 29.0, "volume": 10.0, "delta": -0.1211, "gamma": 0.033, "vega": 0.0068, "theta": -0.019, "rho": -0.0017, "theo": 0.466, "change": -0.16, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-21T10:11:34", "percent_change": -26.6667, "prev_day_close": 0.599999994039536}, {"option": "SLS261023C00008000", "bid": 3.0, "bid_size": 314.0, "ask": 5.6, "ask_size": 477.0, "iv": 2.0437, "open_interest": 3.0, "volume": 1.0, "delta": 0.8225, "gamma": 0.045, "vega": 0.0086, "theta": -0.0231, "rho": 0.0037, "theo": 4.0099, "change": -0.41, "open": 4.04, "high": 4.04, "low": 4.04, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-09-21T13:17:05", "percent_change": -9.21348, "prev_day_close": 4.45000004768372}, {"option": "SLS261023P00008000", "bid": 0.25, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.6891, "open_interest": 43.0, "volume": 15.0, "delta": -0.1732, "gamma": 0.044, "vega": 0.0086, "theta": -0.023, "rho": -0.0025, "theo": 0.697, "change": -0.175, "open": 0.77, "high": 0.77, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T15:42:11", "percent_change": -20.0, "prev_day_close": 0.875}, {"option": "SLS261023C00008500", "bid": 2.8, "bid_size": 272.0, "ask": 5.3, "ask_size": 363.0, "iv": 2.0883, "open_interest": 0.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0504, "vega": 0.0095, "theta": -0.0251, "rho": 0.0038, "theo": 3.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SLS261023P00008500", "bid": 0.35, "bid_size": 593.0, "ask": 2.45, "ask_size": 928.0, "iv": 2.2505, "open_interest": 3.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.0495, "vega": 0.0095, "theta": -0.025, "rho": -0.0029, "theo": 0.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-09-18T14:44:59", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SLS261023C00009000", "bid": 2.45, "bid_size": 297.0, "ask": 5.0, "ask_size": 330.0, "iv": 2.0375, "open_interest": 0.0, "volume": 0.0, "delta": 0.7584, "gamma": 0.0555, "vega": 0.0103, "theta": -0.027, "rho": 0.0038, "theo": 3.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "SLS261023P00009000", "bid": 1.0, "bid_size": 1.0, "ask": 1.55, "ask_size": 1.0, "iv": 1.715, "open_interest": 106.0, "volume": 19.0, "delta": -0.2363, "gamma": 0.0546, "vega": 0.0104, "theta": -0.0269, "rho": -0.0034, "theo": 1.02, "change": -0.125, "open": 1.15, "high": 1.16, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T14:40:38", "percent_change": -10.6383, "prev_day_close": 1.17500001192093}, {"option": "SLS261023C00009500", "bid": 2.15, "bid_size": 734.0, "ask": 4.7, "ask_size": 662.0, "iv": 1.9988, "open_interest": 0.0, "volume": 0.0, "delta": 0.7235, "gamma": 0.0599, "vega": 0.0111, "theta": -0.0288, "rho": 0.0038, "theo": 3.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SLS261023P00009500", "bid": 0.7, "bid_size": 1240.0, "ask": 1.65, "ask_size": 307.0, "iv": 1.6061, "open_interest": 6.0, "volume": 8.0, "delta": -0.2708, "gamma": 0.0591, "vega": 0.0111, "theta": -0.0286, "rho": -0.004, "theo": 1.2205, "change": -0.545, "open": 1.3, "high": 1.3, "low": 1.22, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-09-21T14:09:35", "percent_change": -29.863, "prev_day_close": 1.82500004768372}, {"option": "SLS261023C00010000", "bid": 2.0, "bid_size": 738.0, "ask": 4.0, "ask_size": 596.0, "iv": 1.8423, "open_interest": 10.0, "volume": 0.0, "delta": 0.6876, "gamma": 0.0637, "vega": 0.0118, "theta": -0.0304, "rho": 0.0038, "theo": 2.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-03T10:33:22", "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "SLS261023P00010000", "bid": 1.25, "bid_size": 236.0, "ask": 1.6, "ask_size": 10.0, "iv": 1.6193, "open_interest": 44.0, "volume": 25.0, "delta": -0.3062, "gamma": 0.0629, "vega": 0.0118, "theta": -0.0302, "rho": -0.0045, "theo": 1.448, "change": -0.22, "open": 1.45, "high": 1.53, "low": 1.45, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-09-21T13:56:26", "percent_change": -12.5714, "prev_day_close": 1.75}, {"option": "SLS261023C00010500", "bid": 1.8, "bid_size": 825.0, "ask": 3.5, "ask_size": 613.0, "iv": 1.7459, "open_interest": 1.0, "volume": 0.0, "delta": 0.6515, "gamma": 0.0666, "vega": 0.0123, "theta": -0.0317, "rho": 0.0038, "theo": 2.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-09-03T10:23:55", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SLS261023P00010500", "bid": 1.25, "bid_size": 1319.0, "ask": 2.3, "ask_size": 590.0, "iv": 1.6956, "open_interest": 1.0, "volume": 50.0, "delta": -0.3419, "gamma": 0.0659, "vega": 0.0123, "theta": -0.0315, "rho": -0.0051, "theo": 1.7022, "change": -0.475, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T09:42:29", "percent_change": -21.3483, "prev_day_close": 2.22500002384186}, {"option": "SLS261023C00011000", "bid": 1.85, "bid_size": 792.0, "ask": 2.85, "ask_size": 323.0, "iv": 1.6817, "open_interest": 2.0, "volume": 0.0, "delta": 0.6159, "gamma": 0.0686, "vega": 0.0127, "theta": -0.0328, "rho": 0.0037, "theo": 2.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-04T15:50:13", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "SLS261023P00011000", "bid": 1.75, "bid_size": 158.0, "ask": 2.5, "ask_size": 298.0, "iv": 1.7517, "open_interest": 33.0, "volume": 9.0, "delta": -0.3772, "gamma": 0.068, "vega": 0.0127, "theta": -0.0326, "rho": -0.0057, "theo": 1.9819, "change": -0.23, "open": 2.03, "high": 2.07, "low": 2.03, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-09-21T14:42:31", "percent_change": -10.0, "prev_day_close": 2.30000001192093}, {"option": "SLS261023C00011500", "bid": 1.8, "bid_size": 694.0, "ask": 2.35, "ask_size": 2.0, "iv": 1.6265, "open_interest": 11.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.0699, "vega": 0.013, "theta": -0.0337, "rho": 0.0035, "theo": 2.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-18T14:22:56", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "SLS261023P00011500", "bid": 1.85, "bid_size": 541.0, "ask": 2.9, "ask_size": 309.0, "iv": 1.7147, "open_interest": 21.0, "volume": 0.0, "delta": -0.4115, "gamma": 0.0693, "vega": 0.013, "theta": -0.0334, "rho": -0.0063, "theo": 2.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-09-18T12:03:54", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "SLS261023C00012000", "bid": 1.65, "bid_size": 463.0, "ask": 2.35, "ask_size": 315.0, "iv": 1.7114, "open_interest": 15.0, "volume": 105.0, "delta": 0.5481, "gamma": 0.0704, "vega": 0.0132, "theta": -0.0344, "rho": 0.0034, "theo": 1.9264, "change": -0.2, "open": 2.56, "high": 2.56, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T15:51:01", "percent_change": -9.52381, "prev_day_close": 2.10000002384186}, {"option": "SLS261023P00012000", "bid": 2.1, "bid_size": 345.0, "ask": 3.4, "ask_size": 370.0, "iv": 1.7615, "open_interest": 17.0, "volume": 0.0, "delta": -0.4444, "gamma": 0.0699, "vega": 0.0132, "theta": -0.0341, "rho": -0.0069, "theo": 2.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-17T10:05:29", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SLS261023C00012500", "bid": 1.15, "bid_size": 1018.0, "ask": 2.6, "ask_size": 936.0, "iv": 1.7455, "open_interest": 8.0, "volume": 1.0, "delta": 0.5167, "gamma": 0.0703, "vega": 0.0133, "theta": -0.0349, "rho": 0.0033, "theo": 1.7723, "change": -0.1, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T09:42:29", "percent_change": -4.25532, "prev_day_close": 2.35000002384186}, {"option": "SLS261023P00012500", "bid": 2.4, "bid_size": 561.0, "ask": 3.6, "ask_size": 349.0, "iv": 1.7021, "open_interest": 180.0, "volume": 0.0, "delta": -0.4756, "gamma": 0.0698, "vega": 0.0133, "theta": -0.0346, "rho": -0.0075, "theo": 2.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-18T12:10:32", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SLS261023C00013000", "bid": 1.1, "bid_size": 1022.0, "ask": 2.3, "ask_size": 694.0, "iv": 1.7313, "open_interest": 29.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.0697, "vega": 0.0133, "theta": -0.0352, "rho": 0.0032, "theo": 1.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T14:54:50", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SLS261023P00013000", "bid": 2.85, "bid_size": 454.0, "ask": 3.8, "ask_size": 81.0, "iv": 1.6888, "open_interest": 20.0, "volume": 0.0, "delta": -0.5049, "gamma": 0.0693, "vega": 0.0133, "theta": -0.0348, "rho": -0.0081, "theo": 3.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-15T14:21:45", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SLS261023C00013500", "bid": 0.55, "bid_size": 1127.0, "ask": 3.5, "ask_size": 1049.0, "iv": 2.0826, "open_interest": 6.0, "volume": 0.0, "delta": 0.4596, "gamma": 0.0687, "vega": 0.0133, "theta": -0.0354, "rho": 0.003, "theo": 1.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-09-14T09:31:23", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SLS261023P00013500", "bid": 3.0, "bid_size": 436.0, "ask": 5.3, "ask_size": 486.0, "iv": 2.0417, "open_interest": 3.0, "volume": 0.0, "delta": -0.5323, "gamma": 0.0684, "vega": 0.0132, "theta": -0.035, "rho": -0.0086, "theo": 3.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-09-17T15:48:30", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "SLS261023C00014000", "bid": 0.9, "bid_size": 781.0, "ask": 2.05, "ask_size": 762.0, "iv": 1.7685, "open_interest": 11.0, "volume": 10.0, "delta": 0.434, "gamma": 0.0674, "vega": 0.0132, "theta": -0.0354, "rho": 0.0029, "theo": 1.406, "change": -0.95, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T10:35:40", "percent_change": -46.3415, "prev_day_close": 2.04999995231628}, {"option": "SLS261023P00014000", "bid": 3.5, "bid_size": 433.0, "ask": 4.7, "ask_size": 251.0, "iv": 1.7277, "open_interest": 0.0, "volume": 0.0, "delta": -0.5578, "gamma": 0.0671, "vega": 0.0131, "theta": -0.035, "rho": -0.0092, "theo": 4.0848, "change": 0.0, "open": 0.0, "high": 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": "SLS261023C00014500", "bid": 0.3, "bid_size": 1282.0, "ask": 3.1, "ask_size": 1033.0, "iv": 2.0311, "open_interest": 17.0, "volume": 0.0, "delta": 0.4102, "gamma": 0.0659, "vega": 0.013, "theta": -0.0354, "rho": 0.0028, "theo": 1.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-17T12:47:57", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "SLS261023P00014500", "bid": 3.8, "bid_size": 456.0, "ask": 5.0, "ask_size": 257.0, "iv": 1.6669, "open_interest": 175.0, "volume": 1.0, "delta": -0.5814, "gamma": 0.0657, "vega": 0.013, "theta": -0.0348, "rho": -0.0097, "theo": 4.4869, "change": -0.28, "open": 4.47, "high": 4.47, "low": 4.47, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-09-21T13:23:45", "percent_change": -5.89474, "prev_day_close": 4.75}, {"option": "SLS261023C00015000", "bid": 1.1, "bid_size": 3.0, "ask": 1.5, "ask_size": 18.0, "iv": 1.812, "open_interest": 889.0, "volume": 7.0, "delta": 0.3882, "gamma": 0.0643, "vega": 0.0128, "theta": -0.0352, "rho": 0.0026, "theo": 1.2234, "change": -0.325, "open": 1.49, "high": 1.49, "low": 1.15, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T13:23:13", "percent_change": -21.3115, "prev_day_close": 1.52499997615814}, {"option": "SLS261023P00015000", "bid": 4.2, "bid_size": 522.0, "ask": 5.4, "ask_size": 216.0, "iv": 1.6746, "open_interest": 1.0, "volume": 6.0, "delta": -0.6033, "gamma": 0.0641, "vega": 0.0128, "theta": -0.0346, "rho": -0.0102, "theo": 4.899, "change": -0.4, "open": 4.69, "high": 4.8, "low": 4.69, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T14:49:31", "percent_change": -7.69231, "prev_day_close": 5.20000004768372}, {"option": "SLS261023C00015500", "bid": 0.4, "bid_size": 1296.0, "ask": 1.25, "ask_size": 10.0, "iv": 1.5095, "open_interest": 5.0, "volume": 1.0, "delta": 0.3679, "gamma": 0.0626, "vega": 0.0126, "theta": -0.035, "rho": 0.0025, "theo": 1.1459, "change": -0.09, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-09-21T10:10:10", "percent_change": -5.14286, "prev_day_close": 1.74999997764826}, {"option": "SLS261023P00015500", "bid": 3.6, "bid_size": 719.0, "ask": 6.1, "ask_size": 253.0, "iv": 1.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.6236, "gamma": 0.0624, "vega": 0.0126, "theta": -0.0344, "rho": -0.0106, "theo": 5.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SLS261023C00016000", "bid": 0.55, "bid_size": 734.0, "ask": 1.85, "ask_size": 819.0, "iv": 1.8891, "open_interest": 8.0, "volume": 0.0, "delta": 0.3491, "gamma": 0.0608, "vega": 0.0124, "theta": -0.0347, "rho": 0.0024, "theo": 1.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "SLS261023P00016000", "bid": 4.5, "bid_size": 682.0, "ask": 7.1, "ask_size": 413.0, "iv": 1.8312, "open_interest": 3.0, "volume": 0.0, "delta": -0.6423, "gamma": 0.0606, "vega": 0.0124, "theta": -0.034, "rho": -0.011, "theo": 5.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-09-09T12:21:17", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "SLS261023C00016500", "bid": 0.05, "bid_size": 118.0, "ask": 3.0, "ask_size": 188.0, "iv": 2.2155, "open_interest": 12.0, "volume": 0.0, "delta": 0.3317, "gamma": 0.059, "vega": 0.0121, "theta": -0.0343, "rho": 0.0023, "theo": 1.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-04T11:05:36", "percent_change": 0.0, "prev_day_close": 1.72499994933605}, {"option": "SLS261023P00016500", "bid": 5.0, "bid_size": 80.0, "ask": 7.3, "ask_size": 142.0, "iv": 1.7804, "open_interest": 3.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.0589, "vega": 0.0121, "theta": -0.0336, "rho": -0.0114, "theo": 6.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-09-09T12:21:18", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SLS261023C00017000", "bid": 0.05, "bid_size": 49.0, "ask": 2.4, "ask_size": 191.0, "iv": 2.048, "open_interest": 19.0, "volume": 0.0, "delta": 0.3156, "gamma": 0.0572, "vega": 0.0119, "theta": -0.034, "rho": 0.0022, "theo": 0.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-09-16T13:22:58", "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "SLS261023P00017000", "bid": 4.6, "bid_size": 143.0, "ask": 8.4, "ask_size": 169.0, "iv": 1.72, "open_interest": 0.0, "volume": 0.0, "delta": -0.6757, "gamma": 0.0571, "vega": 0.0119, "theta": -0.0332, "rho": -0.0118, "theo": 6.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SLS261023C00017500", "bid": 0.05, "bid_size": 77.0, "ask": 1.45, "ask_size": 110.0, "iv": 1.7101, "open_interest": 11.0, "volume": 0.0, "delta": 0.3007, "gamma": 0.0554, "vega": 0.0116, "theta": -0.0336, "rho": 0.0021, "theo": 0.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-09-17T09:53:26", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SLS261023P00017500", "bid": 5.0, "bid_size": 146.0, "ask": 9.1, "ask_size": 170.0, "iv": 1.827, "open_interest": 0.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.0554, "vega": 0.0116, "theta": -0.0328, "rho": -0.0122, "theo": 7.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SLS261023C00018000", "bid": 0.45, "bid_size": 3.0, "ask": 1.45, "ask_size": 147.0, "iv": 1.945, "open_interest": 9.0, "volume": 0.0, "delta": 0.2869, "gamma": 0.0537, "vega": 0.0114, "theta": -0.0331, "rho": 0.002, "theo": 0.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-09T14:44:56", "percent_change": 0.0, "prev_day_close": 1.57500002533197}, {"option": "SLS261023P00018000", "bid": 5.5, "bid_size": 140.0, "ask": 9.6, "ask_size": 182.0, "iv": 1.8879, "open_interest": 0.0, "volume": 0.0, "delta": -0.7044, "gamma": 0.0537, "vega": 0.0114, "theta": -0.0323, "rho": -0.0125, "theo": 7.5229, "change": 0.0, "open": 0.0, "high": 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": "SLS261023C00018500", "bid": 0.05, "bid_size": 51.0, "ask": 2.3, "ask_size": 179.0, "iv": 2.192, "open_interest": 2.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.052, "vega": 0.0111, "theta": -0.0327, "rho": 0.0019, "theo": 0.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T10:11:26", "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "SLS261023P00018500", "bid": 6.6, "bid_size": 49.0, "ask": 9.2, "ask_size": 168.0, "iv": 1.8111, "open_interest": 0.0, "volume": 0.0, "delta": -0.7173, "gamma": 0.052, "vega": 0.0111, "theta": -0.0319, "rho": -0.0128, "theo": 7.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SLS261023C00019000", "bid": 0.05, "bid_size": 1227.0, "ask": 2.65, "ask_size": 1010.0, "iv": 2.3911, "open_interest": 0.0, "volume": 0.0, "delta": 0.2622, "gamma": 0.0504, "vega": 0.0109, "theta": -0.0322, "rho": 0.0018, "theo": 0.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SLS261023P00019000", "bid": 7.4, "bid_size": 195.0, "ask": 9.6, "ask_size": 273.0, "iv": 1.9576, "open_interest": 0.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.0504, "vega": 0.0109, "theta": -0.0314, "rho": -0.0131, "theo": 8.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SLS261023C00020000", "bid": 0.35, "bid_size": 1230.0, "ask": 1.0, "ask_size": 57.0, "iv": 1.8065, "open_interest": 109.0, "volume": 9.0, "delta": 0.2407, "gamma": 0.0473, "vega": 0.0104, "theta": -0.0313, "rho": 0.0017, "theo": 0.7036, "change": -0.66, "open": 0.86, "high": 0.93, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-09-21T10:24:13", "percent_change": -47.1429, "prev_day_close": 1.39999994635582}, {"option": "SLS261023P00020000", "bid": 8.3, "bid_size": 206.0, "ask": 10.5, "ask_size": 271.0, "iv": 1.9696, "open_interest": 0.0, "volume": 0.0, "delta": -0.7508, "gamma": 0.0474, "vega": 0.0104, "theta": -0.0304, "rho": -0.0137, "theo": 9.3633, "change": 0.0, "open": 0.0, "high": 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": "SLS261023C00021000", "bid": 0.05, "bid_size": 1103.0, "ask": 2.7, "ask_size": 979.0, "iv": 2.6184, "open_interest": 1.0, "volume": 0.0, "delta": 0.222, "gamma": 0.0444, "vega": 0.0099, "theta": -0.0304, "rho": 0.0016, "theo": 0.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-14T12:43:48", "percent_change": 0.0, "prev_day_close": 1.42500004917383}, {"option": "SLS261023P00021000", "bid": 9.2, "bid_size": 187.0, "ask": 11.5, "ask_size": 261.0, "iv": 2.0174, "open_interest": 0.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.0446, "vega": 0.01, "theta": -0.0294, "rho": -0.0142, "theo": 10.3002, "change": 0.0, "open": 0.0, "high": 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": "SLS261023C00022000", "bid": 0.15, "bid_size": 889.0, "ask": 0.7, "ask_size": 23.0, "iv": 1.8127, "open_interest": 85.0, "volume": 5.0, "delta": 0.2056, "gamma": 0.0418, "vega": 0.0095, "theta": -0.0295, "rho": 0.0015, "theo": 0.5917, "change": -0.6, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T13:56:29", "percent_change": -50.0, "prev_day_close": 1.19999995827675}, {"option": "SLS261023P00022000", "bid": 10.0, "bid_size": 185.0, "ask": 13.2, "ask_size": 321.0, "iv": 2.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.7861, "gamma": 0.042, "vega": 0.0095, "theta": -0.0284, "rho": -0.0146, "theo": 11.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "SLS261023C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 898.0, "iv": 2.7147, "open_interest": 0.0, "volume": 0.0, "delta": 0.1911, "gamma": 0.0394, "vega": 0.0091, "theta": -0.0286, "rho": 0.0014, "theo": 0.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000000074506}, {"option": "SLS261023P00023000", "bid": 10.8, "bid_size": 194.0, "ask": 13.3, "ask_size": 243.0, "iv": 1.8578, "open_interest": 0.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0396, "vega": 0.0091, "theta": -0.0274, "rho": -0.0151, "theo": 12.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "SLS261023C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 925.0, "iv": 2.7959, "open_interest": 0.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.0371, "vega": 0.0087, "theta": -0.0278, "rho": 0.0013, "theo": 0.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SLS261023P00024000", "bid": 11.2, "bid_size": 230.0, "ask": 15.2, "ask_size": 251.0, "iv": 2.1106, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0375, "vega": 0.0087, "theta": -0.0265, "rho": -0.0154, "theo": 13.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SLS261023C00025000", "bid": 0.15, "bid_size": 714.0, "ask": 0.75, "ask_size": 191.0, "iv": 2.0608, "open_interest": 1494.0, "volume": 5.0, "delta": 0.1668, "gamma": 0.0351, "vega": 0.0083, "theta": -0.0269, "rho": 0.0012, "theo": 0.4725, "change": -0.325, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:49:00", "percent_change": -44.8276, "prev_day_close": 0.724999979138374}, {"option": "SLS261023P00025000", "bid": 12.0, "bid_size": 262.0, "ask": 16.2, "ask_size": 280.0, "iv": 2.0668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0355, "vega": 0.0084, "theta": -0.0256, "rho": -0.0157, "theo": 14.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "SLS261023C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 888.0, "iv": 2.8361, "open_interest": 0.0, "volume": 0.0, "delta": 0.1565, "gamma": 0.0332, "vega": 0.008, "theta": -0.0261, "rho": 0.0011, "theo": 0.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SLS261023P00026000", "bid": 13.0, "bid_size": 261.0, "ask": 16.4, "ask_size": 255.0, "iv": 1.4105, "open_interest": 0.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.0337, "vega": 0.008, "theta": -0.0247, "rho": -0.0162, "theo": 15.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "SLS261023C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 180.0, "iv": 2.9702, "open_interest": 15.0, "volume": 0.0, "delta": 0.1473, "gamma": 0.0315, "vega": 0.0077, "theta": -0.0254, "rho": 0.0011, "theo": 0.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-09-04T10:59:14", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SLS261023P00027000", "bid": 14.6, "bid_size": 48.0, "ask": 17.5, "ask_size": 153.0, "iv": 2.1361, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.032, "vega": 0.0077, "theta": -0.0239, "rho": -0.0162, "theo": 16.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SLS261023C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 214.0, "iv": 3.0353, "open_interest": 1.0, "volume": 0.0, "delta": 0.139, "gamma": 0.03, "vega": 0.0074, "theta": -0.0246, "rho": 0.001, "theo": 0.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-09-09T15:43:41", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SLS261023P00028000", "bid": 15.4, "bid_size": 49.0, "ask": 18.9, "ask_size": 153.0, "iv": 2.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0305, "vega": 0.0074, "theta": -0.0231, "rho": -0.0166, "theo": 17.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "SLS261030C00001000", "bid": 8.3, "bid_size": 2.0, "ask": 12.5, "ask_size": 16.0, "iv": 4.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.001, "vega": 0.0001, "theta": -0.0022, "rho": 0.0001, "theo": 10.3756, "change": 0.0, "open": 0.0, "high": 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": "SLS261030P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0009, "vega": 0.0004, "theta": -0.0019, "rho": -0.0001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SLS261030C00002000", "bid": 7.3, "bid_size": 35.0, "ask": 11.5, "ask_size": 41.0, "iv": 3.0203, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0035, "vega": 0.0007, "theta": -0.0041, "rho": 0.0006, "theo": 9.3905, "change": 0.0, "open": 0.0, "high": 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": "SLS261030P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 177.0, "iv": 7.548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0026, "vega": 0.001, "theta": -0.0038, "rho": -0.0002, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SLS261030C00003000", "bid": 6.7, "bid_size": 80.0, "ask": 10.5, "ask_size": 62.0, "iv": 3.2638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0064, "vega": 0.0016, "theta": -0.0062, "rho": 0.0013, "theo": 8.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "SLS261030P00003000", "bid": 0.05, "bid_size": 6.0, "ask": 0.4, "ask_size": 581.0, "iv": 3.0482, "open_interest": 30.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0055, "vega": 0.0019, "theta": -0.006, "rho": -0.0004, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T09:57:33", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SLS261030C00004000", "bid": 6.0, "bid_size": 114.0, "ask": 9.5, "ask_size": 119.0, "iv": 2.9783, "open_interest": 1.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0106, "vega": 0.0028, "theta": -0.0088, "rho": 0.002, "theo": 7.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-11T11:42:54", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SLS261030P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1061.0, "iv": 3.1636, "open_interest": 29.0, "volume": 1.0, "delta": -0.0376, "gamma": 0.0097, "vega": 0.003, "theta": -0.0087, "rho": -0.0007, "theo": 0.1693, "change": -0.125, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T09:33:10", "percent_change": -45.4545, "prev_day_close": 0.275000005960464}, {"option": "SLS261030C00005000", "bid": 5.5, "bid_size": 432.0, "ask": 7.5, "ask_size": 362.0, "iv": 1.8563, "open_interest": 101.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0165, "vega": 0.0043, "theta": -0.0119, "rho": 0.0027, "theo": 6.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.68, "last_trade_time": "2026-09-18T10:06:39", "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "SLS261030P00005000", "bid": 0.2, "bid_size": 32.0, "ask": 0.45, "ask_size": 409.0, "iv": 2.1892, "open_interest": 43.0, "volume": 86.0, "delta": -0.0612, "gamma": 0.0156, "vega": 0.0045, "theta": -0.0118, "rho": -0.0011, "theo": 0.2722, "change": -0.05, "open": 0.35, "high": 0.35, "low": 0.2, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:35:57", "percent_change": -14.2857, "prev_day_close": 0.350000001490116}, {"option": "SLS261030C00006000", "bid": 4.5, "bid_size": 102.0, "ask": 7.8, "ask_size": 145.0, "iv": 2.559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0239, "vega": 0.0061, "theta": -0.0155, "rho": 0.0034, "theo": 5.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SLS261030P00006000", "bid": 0.35, "bid_size": 10.0, "ask": 1.25, "ask_size": 1.0, "iv": 2.4978, "open_interest": 66.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.023, "vega": 0.0062, "theta": -0.0154, "rho": -0.0017, "theo": 0.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-18T15:52:55", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "SLS261030C00007000", "bid": 3.4, "bid_size": 276.0, "ask": 6.9, "ask_size": 255.0, "iv": 2.1005, "open_interest": 15.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0322, "vega": 0.008, "theta": -0.0193, "rho": 0.0039, "theo": 4.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-09-15T10:11:06", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SLS261030P00007000", "bid": 0.4, "bid_size": 912.0, "ask": 0.7, "ask_size": 262.0, "iv": 1.7426, "open_interest": 585.0, "volume": 37.0, "delta": -0.1357, "gamma": 0.0314, "vega": 0.0081, "theta": -0.0192, "rho": -0.0024, "theo": 0.6393, "change": -0.05, "open": 0.65, "high": 0.75, "low": 0.65, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T15:58:36", "percent_change": -6.25, "prev_day_close": 0.80000002682209}, {"option": "SLS261030C00008000", "bid": 2.8, "bid_size": 334.0, "ask": 6.0, "ask_size": 317.0, "iv": 1.9553, "open_interest": 4.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0406, "vega": 0.0099, "theta": -0.0231, "rho": 0.0043, "theo": 4.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-09-15T12:57:29", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "SLS261030P00008000", "bid": 0.65, "bid_size": 362.0, "ask": 1.25, "ask_size": 1.0, "iv": 1.8127, "open_interest": 2.0, "volume": 22.0, "delta": -0.1867, "gamma": 0.0398, "vega": 0.01, "theta": -0.023, "rho": -0.0034, "theo": 0.9366, "change": -0.605, "open": 0.97, "high": 1.0, "low": 0.97, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-09-21T14:13:48", "percent_change": -38.4127, "prev_day_close": 1.57499998807907}, {"option": "SLS261030C00008500", "bid": 2.35, "bid_size": 288.0, "ask": 5.9, "ask_size": 353.0, "iv": 1.9647, "open_interest": 0.0, "volume": 0.0, "delta": 0.7791, "gamma": 0.0445, "vega": 0.0108, "theta": -0.0249, "rho": 0.0043, "theo": 3.9266, "change": 0.0, "open": 0.0, "high": 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": "SLS261030P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 876.0, "iv": 1.9249, "open_interest": 0.0, "volume": 0.0, "delta": -0.2148, "gamma": 0.0437, "vega": 0.0108, "theta": -0.0248, "rho": -0.004, "theo": 1.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "SLS261030C00009000", "bid": 2.5, "bid_size": 310.0, "ask": 4.3, "ask_size": 17.0, "iv": 1.5687, "open_interest": 0.0, "volume": 0.0, "delta": 0.7495, "gamma": 0.0479, "vega": 0.0116, "theta": -0.0266, "rho": 0.0044, "theo": 3.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SLS261030P00009000", "bid": 1.0, "bid_size": 910.0, "ask": 1.5, "ask_size": 6.0, "iv": 1.7053, "open_interest": 34.0, "volume": 35.0, "delta": -0.244, "gamma": 0.0472, "vega": 0.0116, "theta": -0.0264, "rho": -0.0045, "theo": 1.3261, "change": -0.225, "open": 1.33, "high": 1.5, "low": 1.33, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T14:43:18", "percent_change": -14.2857, "prev_day_close": 1.57499998807907}, {"option": "SLS261030C00009500", "bid": 2.1, "bid_size": 722.0, "ask": 5.1, "ask_size": 614.0, "iv": 1.9561, "open_interest": 0.0, "volume": 0.0, "delta": 0.7192, "gamma": 0.0509, "vega": 0.0123, "theta": -0.0281, "rho": 0.0044, "theo": 3.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "SLS261030P00009500", "bid": 0.65, "bid_size": 727.0, "ask": 2.35, "ask_size": 687.0, "iv": 1.7192, "open_interest": 5.0, "volume": 0.0, "delta": -0.2738, "gamma": 0.0502, "vega": 0.0123, "theta": -0.0279, "rho": -0.0052, "theo": 1.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-09-18T11:09:14", "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "SLS261030C00010000", "bid": 1.4, "bid_size": 772.0, "ask": 5.2, "ask_size": 696.0, "iv": 1.9037, "open_interest": 3.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0534, "vega": 0.013, "theta": -0.0295, "rho": 0.0044, "theo": 3.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-18T10:05:40", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SLS261030P00010000", "bid": 1.75, "bid_size": 1.0, "ask": 2.2, "ask_size": 500.0, "iv": 1.8138, "open_interest": 137.0, "volume": 7.0, "delta": -0.3038, "gamma": 0.0528, "vega": 0.013, "theta": -0.0293, "rho": -0.0058, "theo": 1.8098, "change": -0.35, "open": 1.8, "high": 1.9, "low": 1.8, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-21T15:51:34", "percent_change": -15.9091, "prev_day_close": 2.19999998807907}, {"option": "SLS261030C00010500", "bid": 2.0, "bid_size": 710.0, "ask": 3.7, "ask_size": 445.0, "iv": 1.7323, "open_interest": 1.0, "volume": 0.0, "delta": 0.6588, "gamma": 0.0553, "vega": 0.0135, "theta": -0.0307, "rho": 0.0043, "theo": 2.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-09-14T12:39:52", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SLS261030P00010500", "bid": 1.65, "bid_size": 14.0, "ask": 2.8, "ask_size": 9.0, "iv": 1.8697, "open_interest": 6.0, "volume": 0.0, "delta": -0.3335, "gamma": 0.0548, "vega": 0.0135, "theta": -0.0305, "rho": -0.0064, "theo": 2.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-09-16T11:20:23", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SLS261030C00011000", "bid": 2.15, "bid_size": 732.0, "ask": 3.2, "ask_size": 262.0, "iv": 1.7587, "open_interest": 1.0, "volume": 18.0, "delta": 0.6294, "gamma": 0.0568, "vega": 0.0139, "theta": -0.0318, "rho": 0.0043, "theo": 2.6922, "change": 0.0, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T09:45:07", "percent_change": 1.44496e-06, "prev_day_close": 3.29999995231628}, {"option": "SLS261030P00011000", "bid": 2.05, "bid_size": 269.0, "ask": 2.75, "ask_size": 6.0, "iv": 1.7846, "open_interest": 29.0, "volume": 6.0, "delta": -0.3626, "gamma": 0.0563, "vega": 0.0139, "theta": -0.0315, "rho": -0.007, "theo": 2.3813, "change": -0.075, "open": 2.55, "high": 2.6, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-21T13:58:51", "percent_change": -2.9703, "prev_day_close": 2.52499997615814}, {"option": "SLS261030C00011500", "bid": 2.1, "bid_size": 864.0, "ask": 3.6, "ask_size": 915.0, "iv": 2.0205, "open_interest": 4.0, "volume": 27.0, "delta": 0.601, "gamma": 0.0578, "vega": 0.0142, "theta": -0.0326, "rho": 0.0041, "theo": 2.5088, "change": 0.3, "open": 2.8, "high": 2.8, "low": 2.76, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T09:33:29", "percent_change": 12.0, "prev_day_close": 2.50000005960464}, {"option": "SLS261030P00011500", "bid": 1.95, "bid_size": 737.0, "ask": 3.5, "ask_size": 274.0, "iv": 1.7991, "open_interest": 9.0, "volume": 0.0, "delta": -0.3908, "gamma": 0.0573, "vega": 0.0142, "theta": -0.0323, "rho": -0.0077, "theo": 2.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-17T15:20:51", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "SLS261030C00012000", "bid": 1.8, "bid_size": 661.0, "ask": 3.4, "ask_size": 903.0, "iv": 1.9678, "open_interest": 213.0, "volume": 8.0, "delta": 0.5736, "gamma": 0.0584, "vega": 0.0144, "theta": -0.0333, "rho": 0.0041, "theo": 2.3426, "change": -0.15, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T12:57:36", "percent_change": -6.12245, "prev_day_close": 2.44999998807907}, {"option": "SLS261030P00012000", "bid": 2.5, "bid_size": 183.0, "ask": 3.9, "ask_size": 369.0, "iv": 1.9077, "open_interest": 20.0, "volume": 0.0, "delta": -0.4179, "gamma": 0.0579, "vega": 0.0144, "theta": -0.033, "rho": -0.0083, "theo": 3.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-09-18T09:42:01", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SLS261030C00012500", "bid": 1.55, "bid_size": 970.0, "ask": 2.95, "ask_size": 792.0, "iv": 1.8396, "open_interest": 0.0, "volume": 8.0, "delta": 0.5476, "gamma": 0.0586, "vega": 0.0146, "theta": -0.0339, "rho": 0.004, "theo": 2.1925, "change": -0.49, "open": 2.25, "high": 2.25, "low": 2.21, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-09-21T13:08:28", "percent_change": -18.1482, "prev_day_close": 2.70000010728836}, {"option": "SLS261030P00012500", "bid": 2.8, "bid_size": 549.0, "ask": 4.3, "ask_size": 313.0, "iv": 1.919, "open_interest": 0.0, "volume": 0.0, "delta": -0.4438, "gamma": 0.0582, "vega": 0.0146, "theta": -0.0336, "rho": -0.0089, "theo": 3.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SLS261030C00013000", "bid": 1.8, "bid_size": 3.0, "ask": 4.0, "ask_size": 640.0, "iv": 2.4622, "open_interest": 34.0, "volume": 1.0, "delta": 0.5229, "gamma": 0.0585, "vega": 0.0147, "theta": -0.0343, "rho": 0.0038, "theo": 2.0564, "change": -0.59, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-09-21T12:04:21", "percent_change": -22.6923, "prev_day_close": 2.60000002384186}, {"option": "SLS261030P00013000", "bid": 3.2, "bid_size": 267.0, "ask": 4.8, "ask_size": 353.0, "iv": 1.9908, "open_interest": 0.0, "volume": 0.0, "delta": -0.4683, "gamma": 0.0581, "vega": 0.0147, "theta": -0.034, "rho": -0.0095, "theo": 3.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "SLS261030C00013500", "bid": 0.5, "bid_size": 1114.0, "ask": 2.75, "ask_size": 756.0, "iv": 1.6166, "open_interest": 33.0, "volume": 0.0, "delta": 0.4995, "gamma": 0.0581, "vega": 0.0147, "theta": -0.0346, "rho": 0.0037, "theo": 1.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-18T15:08:09", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "SLS261030P00013500", "bid": 3.5, "bid_size": 636.0, "ask": 4.8, "ask_size": 208.0, "iv": 1.8504, "open_interest": 15.0, "volume": 0.0, "delta": -0.4916, "gamma": 0.0578, "vega": 0.0147, "theta": -0.0342, "rho": -0.01, "theo": 4.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-09-17T10:57:13", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "SLS261030C00014000", "bid": 1.0, "bid_size": 1200.0, "ask": 2.15, "ask_size": 26.0, "iv": 1.6723, "open_interest": 38.0, "volume": 11.0, "delta": 0.4775, "gamma": 0.0576, "vega": 0.0147, "theta": -0.0348, "rho": 0.0036, "theo": 1.8211, "change": 0.2, "open": 2.01, "high": 2.01, "low": 1.8, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-21T11:20:40", "percent_change": 11.4286, "prev_day_close": 1.75}, {"option": "SLS261030P00014000", "bid": 3.9, "bid_size": 239.0, "ask": 5.4, "ask_size": 309.0, "iv": 1.942, "open_interest": 5.0, "volume": 0.0, "delta": -0.5135, "gamma": 0.0573, "vega": 0.0147, "theta": -0.0344, "rho": -0.0107, "theo": 4.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-11T14:29:51", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "SLS261030C00014500", "bid": 1.05, "bid_size": 939.0, "ask": 2.25, "ask_size": 479.0, "iv": 1.8076, "open_interest": 10.0, "volume": 5.0, "delta": 0.4568, "gamma": 0.0569, "vega": 0.0146, "theta": -0.035, "rho": 0.0034, "theo": 1.7191, "change": 0.2, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T10:56:59", "percent_change": 13.7931, "prev_day_close": 1.45000002533197}, {"option": "SLS261030P00014500", "bid": 3.3, "bid_size": 704.0, "ask": 6.8, "ask_size": 406.0, "iv": 1.9594, "open_interest": 0.0, "volume": 0.0, "delta": -0.5341, "gamma": 0.0567, "vega": 0.0146, "theta": -0.0345, "rho": -0.0112, "theo": 4.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SLS261030C00015000", "bid": 1.45, "bid_size": 11.0, "ask": 1.9, "ask_size": 147.0, "iv": 1.9377, "open_interest": 99.0, "volume": 9.0, "delta": 0.4373, "gamma": 0.0561, "vega": 0.0145, "theta": -0.035, "rho": 0.0034, "theo": 1.6261, "change": -0.12, "open": 1.7, "high": 1.7, "low": 1.5, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-09-21T13:49:33", "percent_change": -6.85714, "prev_day_close": 1.74999994039536}, {"option": "SLS261030P00015000", "bid": 4.4, "bid_size": 157.0, "ask": 7.0, "ask_size": 400.0, "iv": 2.142, "open_interest": 13.0, "volume": 0.0, "delta": -0.5535, "gamma": 0.0559, "vega": 0.0145, "theta": -0.0345, "rho": -0.0116, "theo": 5.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-09-14T10:18:14", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SLS261030C00015500", "bid": 0.9, "bid_size": 988.0, "ask": 2.55, "ask_size": 921.0, "iv": 2.0117, "open_interest": 6.0, "volume": 0.0, "delta": 0.419, "gamma": 0.0552, "vega": 0.0144, "theta": -0.035, "rho": 0.0033, "theo": 1.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-09-16T11:20:23", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "SLS261030P00015500", "bid": 5.1, "bid_size": 351.0, "ask": 6.8, "ask_size": 289.0, "iv": 2.0467, "open_interest": 0.0, "volume": 0.0, "delta": -0.5717, "gamma": 0.055, "vega": 0.0144, "theta": -0.0345, "rho": -0.0122, "theo": 5.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SLS261030C00016000", "bid": 1.25, "bid_size": 5.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.9254, "open_interest": 384.0, "volume": 5.0, "delta": 0.4019, "gamma": 0.0542, "vega": 0.0143, "theta": -0.0349, "rho": 0.0031, "theo": 1.4633, "change": -0.325, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T10:25:09", "percent_change": -17.8082, "prev_day_close": 1.82499998807907}, {"option": "SLS261030P00016000", "bid": 5.5, "bid_size": 386.0, "ask": 7.0, "ask_size": 216.0, "iv": 1.9797, "open_interest": 0.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.0541, "vega": 0.0143, "theta": -0.0344, "rho": -0.0126, "theo": 6.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SLS261030C00016500", "bid": 0.85, "bid_size": 953.0, "ask": 2.3, "ask_size": 937.0, "iv": 2.0436, "open_interest": 5.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.0531, "vega": 0.0141, "theta": -0.0347, "rho": 0.003, "theo": 1.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-09-15T12:42:22", "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "SLS261030P00016500", "bid": 5.6, "bid_size": 599.0, "ask": 7.3, "ask_size": 115.0, "iv": 1.8346, "open_interest": 0.0, "volume": 0.0, "delta": -0.6049, "gamma": 0.0531, "vega": 0.0141, "theta": -0.0342, "rho": -0.013, "theo": 6.5623, "change": 0.0, "open": 0.0, "high": 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": "SLS261030C00017000", "bid": 0.45, "bid_size": 127.0, "ask": 2.4, "ask_size": 260.0, "iv": 2.0006, "open_interest": 238.0, "volume": 0.0, "delta": 0.3707, "gamma": 0.0521, "vega": 0.0139, "theta": -0.0346, "rho": 0.003, "theo": 1.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-17T15:45:46", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "SLS261030P00017000", "bid": 5.6, "bid_size": 107.0, "ask": 9.0, "ask_size": 101.0, "iv": 2.1458, "open_interest": 0.0, "volume": 0.0, "delta": -0.62, "gamma": 0.052, "vega": 0.0139, "theta": -0.034, "rho": -0.0135, "theo": 6.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SLS261030C00017500", "bid": 0.05, "bid_size": 1061.0, "ask": 2.5, "ask_size": 875.0, "iv": 1.9517, "open_interest": 0.0, "volume": 0.0, "delta": 0.3565, "gamma": 0.051, "vega": 0.0138, "theta": -0.0344, "rho": 0.0028, "theo": 1.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "SLS261030P00017500", "bid": 6.4, "bid_size": 423.0, "ask": 9.2, "ask_size": 398.0, "iv": 2.2069, "open_interest": 0.0, "volume": 0.0, "delta": -0.6342, "gamma": 0.051, "vega": 0.0138, "theta": -0.0338, "rho": -0.0141, "theo": 7.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SLS261030C00018000", "bid": 1.0, "bid_size": 10.0, "ask": 1.7, "ask_size": 559.0, "iv": 2.0622, "open_interest": 586.0, "volume": 79.0, "delta": 0.3431, "gamma": 0.0499, "vega": 0.0136, "theta": -0.0341, "rho": 0.0027, "theo": 1.209, "change": -0.875, "open": 1.45, "high": 1.45, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T13:27:52", "percent_change": -43.2099, "prev_day_close": 2.02499997615814}, {"option": "SLS261030P00018000", "bid": 5.8, "bid_size": 512.0, "ask": 9.1, "ask_size": 358.0, "iv": 1.6322, "open_interest": 0.0, "volume": 0.0, "delta": -0.6476, "gamma": 0.0499, "vega": 0.0136, "theta": -0.0335, "rho": -0.0143, "theo": 7.8739, "change": 0.0, "open": 0.0, "high": 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": "SLS261030C00018500", "bid": 0.4, "bid_size": 1289.0, "ask": 3.2, "ask_size": 997.0, "iv": 2.4356, "open_interest": 7.0, "volume": 0.0, "delta": 0.3306, "gamma": 0.0488, "vega": 0.0134, "theta": -0.0338, "rho": 0.0026, "theo": 1.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-16T12:41:18", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "SLS261030P00018500", "bid": 6.4, "bid_size": 405.0, "ask": 10.1, "ask_size": 378.0, "iv": 1.9209, "open_interest": 0.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.0489, "vega": 0.0134, "theta": -0.0332, "rho": -0.0146, "theo": 8.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "SLS261030C00019000", "bid": 0.35, "bid_size": 1141.0, "ask": 3.2, "ask_size": 971.0, "iv": 2.4708, "open_interest": 0.0, "volume": 0.0, "delta": 0.3187, "gamma": 0.0477, "vega": 0.0132, "theta": -0.0336, "rho": 0.0026, "theo": 1.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "SLS261030P00019000", "bid": 7.7, "bid_size": 137.0, "ask": 10.5, "ask_size": 352.0, "iv": 2.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.0478, "vega": 0.0132, "theta": -0.0329, "rho": -0.0151, "theo": 8.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SLS261030C00020000", "bid": 0.5, "bid_size": 1.0, "ask": 1.3, "ask_size": 1.0, "iv": 1.9188, "open_interest": 326.0, "volume": 118.0, "delta": 0.2971, "gamma": 0.0456, "vega": 0.0127, "theta": -0.033, "rho": 0.0024, "theo": 1.0217, "change": -0.25, "open": 1.1, "high": 1.1, "low": 0.85, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T15:52:07", "percent_change": -21.7391, "prev_day_close": 1.14999997615814}, {"option": "SLS261030P00020000", "bid": 8.5, "bid_size": 318.0, "ask": 11.4, "ask_size": 370.0, "iv": 2.2221, "open_interest": 0.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0458, "vega": 0.0128, "theta": -0.0322, "rho": -0.0157, "theo": 9.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SLS261030C00021000", "bid": 0.05, "bid_size": 833.0, "ask": 1.8, "ask_size": 904.0, "iv": 2.0258, "open_interest": 30.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0436, "vega": 0.0124, "theta": -0.0323, "rho": 0.0023, "theo": 0.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-09-14T11:10:41", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "SLS261030P00021000", "bid": 8.6, "bid_size": 246.0, "ask": 12.3, "ask_size": 342.0, "iv": 1.9182, "open_interest": 0.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.0438, "vega": 0.0124, "theta": -0.0315, "rho": -0.0163, "theo": 10.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SLS261030C00022000", "bid": 0.05, "bid_size": 1166.0, "ask": 1.6, "ask_size": 917.0, "iv": 2.0229, "open_interest": 0.0, "volume": 0.0, "delta": 0.2604, "gamma": 0.0417, "vega": 0.012, "theta": -0.0316, "rho": 0.0022, "theo": 0.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "SLS261030P00022000", "bid": 10.1, "bid_size": 183.0, "ask": 13.2, "ask_size": 305.0, "iv": 2.1673, "open_interest": 0.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.042, "vega": 0.012, "theta": -0.0308, "rho": -0.0171, "theo": 11.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SLS261030C00023000", "bid": 0.2, "bid_size": 1.0, "ask": 1.4, "ask_size": 958.0, "iv": 2.2034, "open_interest": 0.0, "volume": 5.0, "delta": 0.2449, "gamma": 0.0399, "vega": 0.0116, "theta": -0.031, "rho": 0.002, "theo": 0.8203, "change": -0.575, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T14:12:41", "percent_change": -40.3509, "prev_day_close": 1.42499997653067}, {"option": "SLS261030P00023000", "bid": 11.0, "bid_size": 183.0, "ask": 14.2, "ask_size": 299.0, "iv": 2.2054, "open_interest": 0.0, "volume": 0.0, "delta": -0.7464, "gamma": 0.0402, "vega": 0.0116, "theta": -0.0301, "rho": -0.0175, "theo": 12.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "SLS261030C00025000", "bid": 0.25, "bid_size": 8.0, "ask": 2.1, "ask_size": 777.0, "iv": 2.5257, "open_interest": 30.0, "volume": 4.0, "delta": 0.2181, "gamma": 0.0365, "vega": 0.0109, "theta": -0.0296, "rho": 0.0018, "theo": 0.721, "change": -0.225, "open": 0.9, "high": 0.9, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T12:38:28", "percent_change": -31.0345, "prev_day_close": 0.725000023841858}, {"option": "SLS261030P00025000", "bid": 12.8, "bid_size": 257.0, "ask": 15.4, "ask_size": 230.0, "iv": 1.8784, "open_interest": 32.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.037, "vega": 0.0108, "theta": -0.0286, "rho": -0.0186, "theo": 14.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.18, "last_trade_time": "2026-09-16T10:49:02", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "SLS261120C00003000", "bid": 7.7, "bid_size": 81.0, "ask": 10.4, "ask_size": 168.0, "iv": 3.7188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.007, "vega": 0.0029, "theta": -0.0055, "rho": 0.0024, "theo": 8.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "SLS261120P00003000", "bid": 0.05, "bid_size": 426.0, "ask": 1.0, "ask_size": 956.0, "iv": 3.2026, "open_interest": 10.0, "volume": 115.0, "delta": -0.0294, "gamma": 0.0063, "vega": 0.0031, "theta": -0.0059, "rho": -0.0008, "theo": 0.1763, "change": -0.075, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T11:28:35", "percent_change": -23.0769, "prev_day_close": 0.324999995529652}, {"option": "SLS261120C00004000", "bid": 7.1, "bid_size": 69.0, "ask": 9.5, "ask_size": 166.0, "iv": 3.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0113, "vega": 0.0049, "theta": -0.009, "rho": 0.0034, "theo": 7.6428, "change": 0.0, "open": 0.0, "high": 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": "SLS261120P00004000", "bid": 0.3, "bid_size": 1.0, "ask": 0.75, "ask_size": 958.0, "iv": 2.5522, "open_interest": 40.0, "volume": 768.0, "delta": -0.0541, "gamma": 0.0106, "vega": 0.005, "theta": -0.0093, "rho": -0.0016, "theo": 0.3508, "change": -0.16, "open": 0.35, "high": 0.39, "low": 0.3, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T15:44:15", "percent_change": -32.0, "prev_day_close": 0.499999985098839}, {"option": "SLS261120C00005000", "bid": 6.2, "bid_size": 121.0, "ask": 7.8, "ask_size": 111.0, "iv": 2.3344, "open_interest": 7.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.016, "vega": 0.0071, "theta": -0.0127, "rho": 0.0042, "theo": 6.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-09-18T10:08:48", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SLS261120P00005000", "bid": 0.4, "bid_size": 331.0, "ask": 0.65, "ask_size": 10.0, "iv": 2.0757, "open_interest": 3.0, "volume": 112.0, "delta": -0.0852, "gamma": 0.0154, "vega": 0.0072, "theta": -0.013, "rho": -0.0025, "theo": 0.6014, "change": -0.13, "open": 0.6, "high": 0.6, "low": 0.55, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-21T15:28:13", "percent_change": -18.5714, "prev_day_close": 0.700000017881394}, {"option": "SLS261120C00006000", "bid": 5.5, "bid_size": 97.0, "ask": 7.2, "ask_size": 247.0, "iv": 2.2973, "open_interest": 0.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.0206, "vega": 0.0092, "theta": -0.0163, "rho": 0.0048, "theo": 6.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SLS261120P00006000", "bid": 0.9, "bid_size": 20.0, "ask": 1.35, "ask_size": 1359.0, "iv": 2.3654, "open_interest": 4065.0, "volume": 1208.0, "delta": -0.1209, "gamma": 0.0201, "vega": 0.0093, "theta": -0.0166, "rho": -0.0037, "theo": 0.9299, "change": -0.125, "open": 0.95, "high": 0.95, "low": 0.85, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T15:47:06", "percent_change": -11.6279, "prev_day_close": 1.07499998807907}, {"option": "SLS261120C00007000", "bid": 4.9, "bid_size": 301.0, "ask": 7.5, "ask_size": 473.0, "iv": 2.6547, "open_interest": 0.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0249, "vega": 0.0112, "theta": -0.0197, "rho": 0.0052, "theo": 5.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SLS261120P00007000", "bid": 1.15, "bid_size": 9.0, "ask": 1.5, "ask_size": 168.0, "iv": 2.1354, "open_interest": 104.0, "volume": 30.0, "delta": -0.1595, "gamma": 0.0244, "vega": 0.0112, "theta": -0.0198, "rho": -0.005, "theo": 1.3329, "change": -0.175, "open": 1.38, "high": 1.4, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T12:57:02", "percent_change": -11.8644, "prev_day_close": 1.47500002384186}, {"option": "SLS261120C00008000", "bid": 4.3, "bid_size": 300.0, "ask": 6.3, "ask_size": 422.0, "iv": 2.2905, "open_interest": 12.0, "volume": 0.0, "delta": 0.793, "gamma": 0.0286, "vega": 0.0128, "theta": -0.0226, "rho": 0.0055, "theo": 5.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-18T11:22:20", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SLS261120P00008000", "bid": 1.4, "bid_size": 29.0, "ask": 2.4, "ask_size": 818.0, "iv": 2.2088, "open_interest": 63.0, "volume": 3.0, "delta": -0.1993, "gamma": 0.0282, "vega": 0.0128, "theta": -0.0227, "rho": -0.0063, "theo": 1.8046, "change": -0.055, "open": 1.87, "high": 1.87, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-09-21T10:40:29", "percent_change": -2.85714, "prev_day_close": 1.92499995231628}, {"option": "SLS261120C00009000", "bid": 3.0, "bid_size": 623.0, "ask": 6.6, "ask_size": 578.0, "iv": 2.2459, "open_interest": 0.0, "volume": 0.0, "delta": 0.7527, "gamma": 0.0317, "vega": 0.0143, "theta": -0.0251, "rho": 0.0057, "theo": 4.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SLS261120P00009000", "bid": 2.15, "bid_size": 1.0, "ask": 2.6, "ask_size": 227.0, "iv": 2.1575, "open_interest": 67.0, "volume": 22.0, "delta": -0.239, "gamma": 0.0313, "vega": 0.0143, "theta": -0.0251, "rho": -0.0077, "theo": 2.3378, "change": -0.125, "open": 2.35, "high": 2.38, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T13:25:49", "percent_change": -5.0505, "prev_day_close": 2.47499990463257}, {"option": "SLS261120C00010000", "bid": 4.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 87.0, "iv": 2.3412, "open_interest": 0.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.0341, "vega": 0.0154, "theta": -0.0272, "rho": 0.0057, "theo": 4.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "SLS261120P00010000", "bid": 2.85, "bid_size": 1.0, "ask": 3.2, "ask_size": 17.0, "iv": 2.1963, "open_interest": 45.0, "volume": 59.0, "delta": -0.278, "gamma": 0.0339, "vega": 0.0154, "theta": -0.0271, "rho": -0.0092, "theo": 2.9251, "change": -0.25, "open": 2.7, "high": 2.97, "low": 2.7, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T15:50:51", "percent_change": -7.93651, "prev_day_close": 3.15000009536743}, {"option": "SLS261120C00011000", "bid": 3.4, "bid_size": 393.0, "ask": 4.2, "ask_size": 208.0, "iv": 2.0913, "open_interest": 0.0, "volume": 102.0, "delta": 0.6756, "gamma": 0.036, "vega": 0.0163, "theta": -0.0288, "rho": 0.0057, "theo": 3.8686, "change": 0.225, "open": 4.5, "high": 4.5, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T10:17:21", "percent_change": 6.12245, "prev_day_close": 3.67499995231628}, {"option": "SLS261120P00011000", "bid": 2.9, "bid_size": 76.0, "ask": 4.2, "ask_size": 9.0, "iv": 2.1272, "open_interest": 80.0, "volume": 0.0, "delta": -0.3156, "gamma": 0.0358, "vega": 0.0163, "theta": -0.0287, "rho": -0.0106, "theo": 3.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-18T11:12:56", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SLS261120C00012000", "bid": 2.95, "bid_size": 447.0, "ask": 4.0, "ask_size": 387.0, "iv": 2.0928, "open_interest": 26.0, "volume": 60.0, "delta": 0.6395, "gamma": 0.0375, "vega": 0.017, "theta": -0.0301, "rho": 0.0056, "theo": 3.5496, "change": -0.24, "open": 4.4, "high": 4.4, "low": 3.51, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-09-21T15:35:34", "percent_change": -6.4, "prev_day_close": 3.75}, {"option": "SLS261120P00012000", "bid": 3.6, "bid_size": 427.0, "ask": 4.4, "ask_size": 13.0, "iv": 1.9988, "open_interest": 17.0, "volume": 3.0, "delta": -0.3515, "gamma": 0.0373, "vega": 0.017, "theta": -0.0299, "rho": -0.012, "theo": 4.2357, "change": -0.18, "open": 4.37, "high": 4.37, "low": 4.27, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-09-21T14:56:32", "percent_change": -4.04494, "prev_day_close": 4.44999980926514}, {"option": "SLS261120C00013000", "bid": 2.6, "bid_size": 454.0, "ask": 3.9, "ask_size": 467.0, "iv": 2.1314, "open_interest": 63.0, "volume": 30.0, "delta": 0.6054, "gamma": 0.0385, "vega": 0.0175, "theta": -0.0311, "rho": 0.0055, "theo": 3.2663, "change": -0.25, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-21T11:16:44", "percent_change": -7.14286, "prev_day_close": 3.5}, {"option": "SLS261120P00013000", "bid": 4.5, "bid_size": 1.0, "ask": 5.7, "ask_size": 1.0, "iv": 2.2283, "open_interest": 55.0, "volume": 3.0, "delta": -0.3854, "gamma": 0.0384, "vega": 0.0175, "theta": -0.0308, "rho": -0.0135, "theo": 4.9472, "change": -0.05, "open": 5.0, "high": 5.1, "low": 5.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-21T12:38:31", "percent_change": -0.970876, "prev_day_close": 5.15000009536743}, {"option": "SLS261120C00014000", "bid": 2.05, "bid_size": 667.0, "ask": 3.4, "ask_size": 76.0, "iv": 1.9844, "open_interest": 0.0, "volume": 16.0, "delta": 0.5733, "gamma": 0.0391, "vega": 0.0179, "theta": -0.0318, "rho": 0.0054, "theo": 3.0141, "change": -0.65, "open": 2.95, "high": 2.95, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T15:48:16", "percent_change": -20.0, "prev_day_close": 3.25}, {"option": "SLS261120P00014000", "bid": 4.9, "bid_size": 37.0, "ask": 6.5, "ask_size": 36.0, "iv": 2.1513, "open_interest": 18.0, "volume": 0.0, "delta": -0.4175, "gamma": 0.0391, "vega": 0.0179, "theta": -0.0314, "rho": -0.0148, "theo": 5.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-18T13:53:17", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SLS261120C00015000", "bid": 2.65, "bid_size": 6.0, "ask": 2.85, "ask_size": 1.0, "iv": 2.1292, "open_interest": 70.0, "volume": 1122.0, "delta": 0.5432, "gamma": 0.0394, "vega": 0.0181, "theta": -0.0322, "rho": 0.0052, "theo": 2.7889, "change": -0.53, "open": 3.2, "high": 3.22, "low": 2.55, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-09-21T15:32:16", "percent_change": -16.5625, "prev_day_close": 3.20000004768372}, {"option": "SLS261120P00015000", "bid": 5.8, "bid_size": 9.0, "ask": 7.2, "ask_size": 8.0, "iv": 2.1734, "open_interest": 3.0, "volume": 0.0, "delta": -0.4476, "gamma": 0.0395, "vega": 0.0181, "theta": -0.0318, "rho": -0.0161, "theo": 6.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-09-18T10:11:25", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SLS261120C00016000", "bid": 1.9, "bid_size": 1.0, "ask": 2.75, "ask_size": 44.0, "iv": 2.1771, "open_interest": 133.0, "volume": 41.0, "delta": 0.515, "gamma": 0.0396, "vega": 0.0182, "theta": -0.0325, "rho": 0.0051, "theo": 2.5869, "change": -0.195, "open": 3.0, "high": 3.0, "low": 2.5, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-09-21T13:46:25", "percent_change": -7.02703, "prev_day_close": 2.77499997615814}, {"option": "SLS261120P00016000", "bid": 6.5, "bid_size": 14.0, "ask": 8.1, "ask_size": 8.0, "iv": 2.1826, "open_interest": 0.0, "volume": 0.0, "delta": -0.4758, "gamma": 0.0396, "vega": 0.0182, "theta": -0.032, "rho": -0.0174, "theo": 7.2519, "change": 0.0, "open": 0.0, "high": 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": "SLS261120C00017000", "bid": 2.25, "bid_size": 10.0, "ask": 3.0, "ask_size": 507.0, "iv": 2.2824, "open_interest": 180.0, "volume": 1.0, "delta": 0.4887, "gamma": 0.0395, "vega": 0.0182, "theta": -0.0326, "rho": 0.0049, "theo": 2.4055, "change": -0.3, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T13:26:49", "percent_change": -11.1111, "prev_day_close": 2.70000004768372}, {"option": "SLS261120P00017000", "bid": 7.3, "bid_size": 41.0, "ask": 8.9, "ask_size": 9.0, "iv": 2.1809, "open_interest": 52.0, "volume": 0.0, "delta": -0.5023, "gamma": 0.0396, "vega": 0.0182, "theta": -0.032, "rho": -0.0186, "theo": 8.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.91, "last_trade_time": "2026-09-18T12:27:55", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SLS261120C00018000", "bid": 1.65, "bid_size": 608.0, "ask": 2.55, "ask_size": 99.0, "iv": 2.089, "open_interest": 12.0, "volume": 1.0, "delta": 0.464, "gamma": 0.0392, "vega": 0.0181, "theta": -0.0326, "rho": 0.0047, "theo": 2.2416, "change": 0.025, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T09:30:13", "percent_change": 1.05263, "prev_day_close": 2.375}, {"option": "SLS261120P00018000", "bid": 8.1, "bid_size": 14.0, "ask": 9.7, "ask_size": 9.0, "iv": 2.1694, "open_interest": 0.0, "volume": 0.0, "delta": -0.527, "gamma": 0.0394, "vega": 0.0181, "theta": -0.0319, "rho": -0.0197, "theo": 8.8962, "change": 0.0, "open": 0.0, "high": 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": "SLS261120C00019000", "bid": 2.0, "bid_size": 22.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1626, "open_interest": 24.0, "volume": 36.0, "delta": 0.441, "gamma": 0.0389, "vega": 0.018, "theta": -0.0324, "rho": 0.0046, "theo": 2.0936, "change": -0.165, "open": 2.47, "high": 2.47, "low": 2.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-09-21T13:41:14", "percent_change": -7.25275, "prev_day_close": 2.27499997615814}, {"option": "SLS261120P00019000", "bid": 9.0, "bid_size": 11.0, "ask": 10.4, "ask_size": 11.0, "iv": 2.149, "open_interest": 10.0, "volume": 8.0, "delta": -0.5502, "gamma": 0.0391, "vega": 0.018, "theta": -0.0317, "rho": -0.0209, "theo": 9.743, "change": -0.4, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-09-21T10:59:46", "percent_change": -3.88349, "prev_day_close": 10.2999997138977}, {"option": "SLS270115C00000500", "bid": 10.0, "bid_size": 35.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1267.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 10.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-09-14T14:14:52", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SLS270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.781, "open_interest": 539.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0004, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T11:53:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SLS270115C00001000", "bid": 9.6, "bid_size": 44.0, "ask": 12.3, "ask_size": 739.0, "iv": 5.7134, "open_interest": 7885.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0021, "vega": 0.0004, "theta": -0.0011, "rho": 0.0004, "theo": 10.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.21, "last_trade_time": "2026-09-18T10:50:17", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SLS270115P00001000", "bid": 0.05, "bid_size": 20.0, "ask": 0.1, "ask_size": 10.0, "iv": 2.558, "open_interest": 851.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0012, "vega": 0.0012, "theta": -0.0012, "rho": -0.0004, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-18T10:37:54", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "SLS270115C00001500", "bid": 9.3, "bid_size": 43.0, "ask": 10.7, "ask_size": 36.0, "iv": 2.7633, "open_interest": 6860.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0034, "vega": 0.0017, "theta": -0.0019, "rho": 0.0015, "theo": 9.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.86, "last_trade_time": "2026-09-18T11:21:17", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SLS270115P00001500", "bid": 0.05, "bid_size": 10.0, "ask": 0.15, "ask_size": 10.0, "iv": 2.2262, "open_interest": 477.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0024, "vega": 0.0023, "theta": -0.0023, "rho": -0.0009, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T10:32:14", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SLS270115C00002000", "bid": 9.0, "bid_size": 403.0, "ask": 9.9, "ask_size": 718.0, "iv": 2.7544, "open_interest": 14505.0, "volume": 94.0, "delta": 0.9733, "gamma": 0.0046, "vega": 0.0031, "theta": -0.0032, "rho": 0.0025, "theo": 9.4903, "change": 0.0, "open": 9.7, "high": 10.0, "low": 9.3, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-21T15:19:46", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SLS270115P00002000", "bid": 0.2, "bid_size": 1.0, "ask": 0.35, "ask_size": 6.0, "iv": 2.446, "open_interest": 4915.0, "volume": 15.0, "delta": -0.0233, "gamma": 0.0037, "vega": 0.0035, "theta": -0.0035, "rho": -0.0015, "theo": 0.2252, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T14:31:37", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SLS270115C00002500", "bid": 8.3, "bid_size": 345.0, "ask": 9.4, "ask_size": 669.0, "iv": 2.3825, "open_interest": 29640.0, "volume": 3.0, "delta": 0.9606, "gamma": 0.006, "vega": 0.0045, "theta": -0.0044, "rho": 0.0034, "theo": 9.104, "change": 0.01, "open": 9.0, "high": 9.06, "low": 9.0, "tick": "up", "last_trade_price": 9.06, "last_trade_time": "2026-09-21T13:45:08", "percent_change": 0.1105, "prev_day_close": 9.0499997138977}, {"option": "SLS270115P00002500", "bid": 0.25, "bid_size": 15.0, "ask": 0.65, "ask_size": 918.0, "iv": 2.4835, "open_interest": 2298.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0051, "vega": 0.0048, "theta": -0.0047, "rho": -0.0022, "theo": 0.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-15T10:02:13", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SLS270115C00003000", "bid": 8.0, "bid_size": 1142.0, "ask": 9.2, "ask_size": 720.0, "iv": 2.0018, "open_interest": 14586.0, "volume": 94.0, "delta": 0.9472, "gamma": 0.0074, "vega": 0.0059, "theta": -0.0056, "rho": 0.0042, "theo": 8.745, "change": -0.05, "open": 8.9, "high": 8.9, "low": 8.5, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-21T15:05:03", "percent_change": -0.57803, "prev_day_close": 8.64999961853027}, {"option": "SLS270115P00003000", "bid": 0.4, "bid_size": 1.0, "ask": 0.6, "ask_size": 13.0, "iv": 2.2667, "open_interest": 2931.0, "volume": 146.0, "delta": -0.0456, "gamma": 0.0066, "vega": 0.0062, "theta": -0.0059, "rho": -0.0031, "theo": 0.4971, "change": -0.02, "open": 0.45, "high": 0.57, "low": 0.45, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-21T15:44:59", "percent_change": -4.0, "prev_day_close": 0.500000014901161}, {"option": "SLS270115C00003500", "bid": 7.9, "bid_size": 978.0, "ask": 8.7, "ask_size": 609.0, "iv": 2.0906, "open_interest": 13546.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0088, "vega": 0.0073, "theta": -0.0068, "rho": 0.0048, "theo": 8.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-18T13:23:28", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SLS270115P00003500", "bid": 0.45, "bid_size": 794.0, "ask": 0.9, "ask_size": 661.0, "iv": 2.2572, "open_interest": 731.0, "volume": 0.0, "delta": -0.058, "gamma": 0.008, "vega": 0.0074, "theta": -0.0071, "rho": -0.004, "theo": 0.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-11T13:29:19", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SLS270115C00004000", "bid": 7.8, "bid_size": 1.0, "ask": 8.2, "ask_size": 19.0, "iv": 2.1176, "open_interest": 11568.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0102, "vega": 0.0086, "theta": -0.008, "rho": 0.0054, "theo": 8.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-09-18T14:18:57", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SLS270115P00004000", "bid": 0.75, "bid_size": 2.0, "ask": 0.95, "ask_size": 6.0, "iv": 2.226, "open_interest": 949.0, "volume": 55.0, "delta": -0.071, "gamma": 0.0094, "vega": 0.0087, "theta": -0.0083, "rho": -0.005, "theo": 0.8534, "change": 0.0, "open": 0.85, "high": 0.87, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T15:14:19", "percent_change": 7.01231e-07, "prev_day_close": 0.849999994039536}, {"option": "SLS270115C00004500", "bid": 7.4, "bid_size": 981.0, "ask": 8.1, "ask_size": 624.0, "iv": 2.166, "open_interest": 2597.0, "volume": 5.0, "delta": 0.9049, "gamma": 0.0116, "vega": 0.0099, "theta": -0.0092, "rho": 0.006, "theo": 7.8002, "change": 0.1, "open": 8.0, "high": 8.0, "low": 7.3, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-09-21T13:47:09", "percent_change": 1.29032, "prev_day_close": 7.75000023841858}, {"option": "SLS270115P00004500", "bid": 0.95, "bid_size": 1.0, "ask": 1.35, "ask_size": 659.0, "iv": 2.3088, "open_interest": 197.0, "volume": 5.0, "delta": -0.0844, "gamma": 0.0108, "vega": 0.0099, "theta": -0.0094, "rho": -0.006, "theo": 1.0586, "change": -0.015, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-09-21T10:57:38", "percent_change": -1.39535, "prev_day_close": 1.07500001788139}, {"option": "SLS270115C00005000", "bid": 7.2, "bid_size": 1.0, "ask": 7.6, "ask_size": 10.0, "iv": 2.1857, "open_interest": 65024.0, "volume": 274.0, "delta": 0.8904, "gamma": 0.0128, "vega": 0.0111, "theta": -0.0102, "rho": 0.0064, "theo": 7.5223, "change": 0.05, "open": 7.8, "high": 7.8, "low": 7.3, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-21T15:55:43", "percent_change": 0.662249, "prev_day_close": 7.55000019073486}, {"option": "SLS270115P00005000", "bid": 0.9, "bid_size": 1.0, "ask": 1.35, "ask_size": 2.0, "iv": 2.1788, "open_interest": 4416.0, "volume": 533.0, "delta": -0.0981, "gamma": 0.0122, "vega": 0.0111, "theta": -0.0104, "rho": -0.007, "theo": 1.2801, "change": -0.1, "open": 1.3, "high": 1.3, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T14:39:44", "percent_change": -7.69231, "prev_day_close": 1.30000001192093}, {"option": "SLS270115C00005500", "bid": 6.2, "bid_size": 1323.0, "ask": 8.0, "ask_size": 792.0, "iv": 2.0645, "open_interest": 1468.0, "volume": 51.0, "delta": 0.8759, "gamma": 0.0141, "vega": 0.0122, "theta": -0.0112, "rho": 0.0068, "theo": 7.26, "change": 0.05, "open": 7.5, "high": 7.5, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-21T14:30:31", "percent_change": 0.699303, "prev_day_close": 7.14999985694885}, {"option": "SLS270115P00005500", "bid": 1.2, "bid_size": 1.0, "ask": 1.6, "ask_size": 10.0, "iv": 2.1007, "open_interest": 550.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0134, "vega": 0.0122, "theta": -0.0114, "rho": -0.0082, "theo": 1.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T15:44:17", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SLS270115C00006000", "bid": 6.6, "bid_size": 953.0, "ask": 7.9, "ask_size": 826.0, "iv": 2.3677, "open_interest": 4992.0, "volume": 2.0, "delta": 0.8614, "gamma": 0.0152, "vega": 0.0132, "theta": -0.0122, "rho": 0.0072, "theo": 7.012, "change": 0.15, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T10:22:33", "percent_change": 2.18978, "prev_day_close": 6.85000014305115}, {"option": "SLS270115P00006000", "bid": 1.7, "bid_size": 6.0, "ask": 1.8, "ask_size": 10.0, "iv": 2.1748, "open_interest": 20579.0, "volume": 29.0, "delta": -0.1258, "gamma": 0.0146, "vega": 0.0133, "theta": -0.0123, "rho": -0.0093, "theo": 1.7661, "change": -0.07, "open": 1.8, "high": 1.8, "low": 1.5, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-09-21T14:31:37", "percent_change": -3.78378, "prev_day_close": 1.84999996423721}, {"option": "SLS270115C00007000", "bid": 6.0, "bid_size": 61.0, "ask": 6.8, "ask_size": 19.0, "iv": 2.07, "open_interest": 8064.0, "volume": 1.0, "delta": 0.8326, "gamma": 0.0174, "vega": 0.0152, "theta": -0.0139, "rho": 0.0077, "theo": 6.5543, "change": -0.1, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-21T10:00:59", "percent_change": -1.47059, "prev_day_close": 6.79999995231628}, {"option": "SLS270115P00007000", "bid": 1.95, "bid_size": 1504.0, "ask": 2.7, "ask_size": 874.0, "iv": 2.186, "open_interest": 11543.0, "volume": 56.0, "delta": -0.1536, "gamma": 0.0169, "vega": 0.0152, "theta": -0.014, "rho": -0.0116, "theo": 2.3027, "change": -0.15, "open": 2.35, "high": 2.35, "low": 2.28, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T15:48:29", "percent_change": -6.12245, "prev_day_close": 2.44999992847443}, {"option": "SLS270115C00008000", "bid": 5.7, "bid_size": 1280.0, "ask": 7.1, "ask_size": 944.0, "iv": 2.3127, "open_interest": 1889.0, "volume": 0.0, "delta": 0.8043, "gamma": 0.0193, "vega": 0.0169, "theta": -0.0154, "rho": 0.0081, "theo": 6.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-17T15:14:08", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SLS270115P00008000", "bid": 2.5, "bid_size": 1027.0, "ask": 3.2, "ask_size": 875.0, "iv": 2.1385, "open_interest": 1165.0, "volume": 7.0, "delta": -0.1811, "gamma": 0.0189, "vega": 0.0168, "theta": -0.0154, "rho": -0.0139, "theo": 2.8829, "change": -0.125, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T15:33:20", "percent_change": -4.20168, "prev_day_close": 2.97499990463257}, {"option": "SLS270115C00009000", "bid": 5.0, "bid_size": 660.0, "ask": 6.2, "ask_size": 45.0, "iv": 2.0558, "open_interest": 547.0, "volume": 0.0, "delta": 0.7768, "gamma": 0.021, "vega": 0.0183, "theta": -0.0167, "rho": 0.0084, "theo": 5.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-18T10:00:28", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SLS270115P00009000", "bid": 3.2, "bid_size": 1182.0, "ask": 3.8, "ask_size": 719.0, "iv": 2.1461, "open_interest": 1528.0, "volume": 128.0, "delta": -0.208, "gamma": 0.0206, "vega": 0.0183, "theta": -0.0166, "rho": -0.0162, "theo": 3.5007, "change": -0.05, "open": 3.6, "high": 3.6, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T15:46:18", "percent_change": -1.40845, "prev_day_close": 3.55000007152557}, {"option": "SLS270115C00010000", "bid": 5.0, "bid_size": 1379.0, "ask": 5.9, "ask_size": 745.0, "iv": 2.1481, "open_interest": 24963.0, "volume": 146.0, "delta": 0.7501, "gamma": 0.0225, "vega": 0.0196, "theta": -0.0178, "rho": 0.0086, "theo": 5.427, "change": 0.0, "open": 5.6, "high": 5.6, "low": 5.2, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-21T15:44:06", "percent_change": 2.6491e-06, "prev_day_close": 5.39999985694885}, {"option": "SLS270115P00010000", "bid": 3.9, "bid_size": 1063.0, "ask": 4.3, "ask_size": 10.0, "iv": 2.1101, "open_interest": 14392.0, "volume": 2.0, "delta": -0.2343, "gamma": 0.0222, "vega": 0.0196, "theta": -0.0177, "rho": -0.0187, "theo": 4.1516, "change": -0.1, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T09:30:01", "percent_change": -2.38095, "prev_day_close": 4.20000004768372}, {"option": "SLS270115C00011000", "bid": 4.8, "bid_size": 66.0, "ask": 5.5, "ask_size": 655.0, "iv": 2.1439, "open_interest": 10690.0, "volume": 60.0, "delta": 0.7243, "gamma": 0.0238, "vega": 0.0207, "theta": -0.0187, "rho": 0.0088, "theo": 5.1158, "change": 0.1, "open": 5.5, "high": 5.5, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-09-21T10:31:12", "percent_change": 1.9802, "prev_day_close": 5.04999995231628}, {"option": "SLS270115P00011000", "bid": 4.4, "bid_size": 585.0, "ask": 5.1, "ask_size": 47.0, "iv": 2.0882, "open_interest": 421.0, "volume": 0.0, "delta": -0.2598, "gamma": 0.0235, "vega": 0.0207, "theta": -0.0185, "rho": -0.0211, "theo": 4.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-18T13:52:43", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SLS270115C00012000", "bid": 4.2, "bid_size": 50.0, "ask": 5.1, "ask_size": 283.0, "iv": 2.1514, "open_interest": 9814.0, "volume": 23.0, "delta": 0.6994, "gamma": 0.0249, "vega": 0.0216, "theta": -0.0195, "rho": 0.0088, "theo": 4.8306, "change": 0.0, "open": 5.08, "high": 5.2, "low": 4.75, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-09-21T15:19:17", "percent_change": 1.96634e-06, "prev_day_close": 4.84999990463257}, {"option": "SLS270115P00012000", "bid": 5.2, "bid_size": 570.0, "ask": 6.1, "ask_size": 558.0, "iv": 2.1719, "open_interest": 370.0, "volume": 0.0, "delta": -0.2844, "gamma": 0.0247, "vega": 0.0216, "theta": -0.0192, "rho": -0.0233, "theo": 5.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-09-18T15:34:21", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SLS270115C00013000", "bid": 4.1, "bid_size": 1168.0, "ask": 4.9, "ask_size": 427.0, "iv": 2.0815, "open_interest": 1556.0, "volume": 80.0, "delta": 0.6755, "gamma": 0.0258, "vega": 0.0224, "theta": -0.0201, "rho": 0.0089, "theo": 4.5683, "change": 0.0, "open": 4.85, "high": 4.85, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T10:31:12", "percent_change": -3.10981e-06, "prev_day_close": 4.60000014305115}, {"option": "SLS270115P00013000", "bid": 5.9, "bid_size": 881.0, "ask": 6.7, "ask_size": 499.0, "iv": 2.1276, "open_interest": 565.0, "volume": 0.0, "delta": -0.3082, "gamma": 0.0257, "vega": 0.0224, "theta": -0.0198, "rho": -0.0257, "theo": 6.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-09-16T15:23:21", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "SLS270115C00014000", "bid": 4.1, "bid_size": 10.0, "ask": 4.6, "ask_size": 472.0, "iv": 2.1154, "open_interest": 2173.0, "volume": 76.0, "delta": 0.6525, "gamma": 0.0266, "vega": 0.023, "theta": -0.0207, "rho": 0.0089, "theo": 4.3263, "change": -0.1, "open": 4.3, "high": 4.6, "low": 4.2, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T15:45:08", "percent_change": -2.27272, "prev_day_close": 4.39999985694885}, {"option": "SLS270115P00014000", "bid": 6.4, "bid_size": 1349.0, "ask": 7.3, "ask_size": 10.0, "iv": 2.0347, "open_interest": 5968.0, "volume": 0.0, "delta": -0.3311, "gamma": 0.0266, "vega": 0.023, "theta": -0.0203, "rho": -0.0279, "theo": 7.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-18T10:49:38", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SLS270115C00015000", "bid": 4.0, "bid_size": 10.0, "ask": 4.2, "ask_size": 30.0, "iv": 2.0978, "open_interest": 49937.0, "volume": 390.0, "delta": 0.6304, "gamma": 0.0273, "vega": 0.0236, "theta": -0.0211, "rho": 0.0088, "theo": 4.1027, "change": -0.15, "open": 4.5, "high": 4.5, "low": 3.98, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T15:56:09", "percent_change": -3.61446, "prev_day_close": 4.15000009536743}, {"option": "SLS270115P00015000", "bid": 7.4, "bid_size": 10.0, "ask": 7.9, "ask_size": 25.0, "iv": 2.044, "open_interest": 720.0, "volume": 11.0, "delta": -0.3532, "gamma": 0.0273, "vega": 0.0236, "theta": -0.0206, "rho": -0.0302, "theo": 7.7799, "change": -0.15, "open": 7.85, "high": 7.85, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-21T13:13:20", "percent_change": -1.88679, "prev_day_close": 7.95000004768372}, {"option": "SLS270115C00016000", "bid": 3.5, "bid_size": 1416.0, "ask": 4.2, "ask_size": 685.0, "iv": 2.0743, "open_interest": 2598.0, "volume": 20.0, "delta": 0.6093, "gamma": 0.0279, "vega": 0.024, "theta": -0.0214, "rho": 0.0088, "theo": 3.8954, "change": -0.07, "open": 3.9, "high": 3.99, "low": 3.7, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-09-21T15:50:48", "percent_change": -1.8421, "prev_day_close": 3.79999995231628}, {"option": "SLS270115P00016000", "bid": 8.3, "bid_size": 1.0, "ask": 8.7, "ask_size": 50.0, "iv": 2.067, "open_interest": 611.0, "volume": 11.0, "delta": -0.3744, "gamma": 0.028, "vega": 0.024, "theta": -0.0209, "rho": -0.0323, "theo": 8.563, "change": -0.1, "open": 8.55, "high": 8.6, "low": 8.55, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-21T15:12:26", "percent_change": -1.14943, "prev_day_close": 8.7000002861023}, {"option": "SLS270115C00017000", "bid": 3.1, "bid_size": 915.0, "ask": 3.9, "ask_size": 39.0, "iv": 2.005, "open_interest": 597.0, "volume": 4.0, "delta": 0.589, "gamma": 0.0283, "vega": 0.0244, "theta": -0.0217, "rho": 0.0087, "theo": 3.7028, "change": 0.15, "open": 3.68, "high": 3.8, "low": 3.5, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T14:46:33", "percent_change": 4.10959, "prev_day_close": 3.64999997615814}, {"option": "SLS270115P00017000", "bid": 9.0, "bid_size": 236.0, "ask": 9.8, "ask_size": 254.0, "iv": 2.104, "open_interest": 13.0, "volume": 10.0, "delta": -0.3948, "gamma": 0.0285, "vega": 0.0244, "theta": -0.0211, "rho": -0.0345, "theo": 9.3607, "change": -0.15, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-21T14:34:08", "percent_change": -1.57068, "prev_day_close": 9.5499997138977}, {"option": "SLS270115C00018000", "bid": 3.2, "bid_size": 602.0, "ask": 3.7, "ask_size": 71.0, "iv": 2.053, "open_interest": 3641.0, "volume": 126.0, "delta": 0.5695, "gamma": 0.0287, "vega": 0.0246, "theta": -0.0219, "rho": 0.0086, "theo": 3.5237, "change": -0.05, "open": 3.8, "high": 3.8, "low": 3.45, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-09-21T15:53:43", "percent_change": -1.38889, "prev_day_close": 3.60000002384186}, {"option": "SLS270115P00018000", "bid": 9.5, "bid_size": 682.0, "ask": 12.3, "ask_size": 893.0, "iv": 2.3829, "open_interest": 145.0, "volume": 6.0, "delta": -0.4144, "gamma": 0.0289, "vega": 0.0246, "theta": -0.0212, "rho": -0.0365, "theo": 10.1721, "change": -0.1, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-21T15:24:42", "percent_change": -0.970876, "prev_day_close": 10.3000001907349}, {"option": "SLS270115C00019000", "bid": 3.0, "bid_size": 942.0, "ask": 3.7, "ask_size": 732.0, "iv": 2.0755, "open_interest": 415.0, "volume": 3.0, "delta": 0.5508, "gamma": 0.029, "vega": 0.0248, "theta": -0.022, "rho": 0.0085, "theo": 3.3567, "change": 0.04, "open": 3.34, "high": 3.34, "low": 3.34, "tick": "no_change", "last_trade_price": 3.34, "last_trade_time": "2026-09-21T10:16:47", "percent_change": 1.21212, "prev_day_close": 3.29999995231628}, {"option": "SLS270115P00019000", "bid": 10.7, "bid_size": 387.0, "ask": 11.5, "ask_size": 335.0, "iv": 2.1202, "open_interest": 126.0, "volume": 0.0, "delta": -0.4332, "gamma": 0.0293, "vega": 0.0248, "theta": -0.0213, "rho": -0.0384, "theo": 10.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-07-17T14:01:56", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SLS270115C00020000", "bid": 3.1, "bid_size": 16.0, "ask": 3.4, "ask_size": 250.0, "iv": 2.0935, "open_interest": 3033.0, "volume": 68.0, "delta": 0.5329, "gamma": 0.0292, "vega": 0.025, "theta": -0.0221, "rho": 0.0084, "theo": 3.2008, "change": -0.025, "open": 3.06, "high": 3.2, "low": 3.05, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T14:50:28", "percent_change": -0.775195, "prev_day_close": 3.22500002384186}, {"option": "SLS270115P00020000", "bid": 11.5, "bid_size": 353.0, "ask": 12.3, "ask_size": 282.0, "iv": 2.1016, "open_interest": 56.0, "volume": 0.0, "delta": -0.4513, "gamma": 0.0296, "vega": 0.025, "theta": -0.0213, "rho": -0.0405, "theo": 11.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-28T11:27:27", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "SLS270115C00021000", "bid": 2.7, "bid_size": 1035.0, "ask": 3.3, "ask_size": 565.0, "iv": 2.0478, "open_interest": 312.0, "volume": 25.0, "delta": 0.5158, "gamma": 0.0293, "vega": 0.025, "theta": -0.0222, "rho": 0.0083, "theo": 3.0547, "change": -0.025, "open": 3.1, "high": 3.1, "low": 3.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T14:10:14", "percent_change": -0.8, "prev_day_close": 3.125}, {"option": "SLS270115P00021000", "bid": 12.2, "bid_size": 584.0, "ask": 13.1, "ask_size": 335.0, "iv": 2.0596, "open_interest": 224.0, "volume": 0.0, "delta": -0.4687, "gamma": 0.0298, "vega": 0.025, "theta": -0.0212, "rho": -0.0422, "theo": 12.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-06-26T13:05:30", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "SLS270115C00022000", "bid": 2.55, "bid_size": 1467.0, "ask": 3.2, "ask_size": 724.0, "iv": 2.0486, "open_interest": 1418.0, "volume": 20.0, "delta": 0.4993, "gamma": 0.0294, "vega": 0.0251, "theta": -0.0221, "rho": 0.0081, "theo": 2.918, "change": -0.04, "open": 2.91, "high": 2.91, "low": 2.91, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-09-21T15:53:41", "percent_change": -1.35593, "prev_day_close": 2.94999992847443}, {"option": "SLS270115P00022000", "bid": 13.2, "bid_size": 618.0, "ask": 14.0, "ask_size": 421.0, "iv": 2.0939, "open_interest": 337.0, "volume": 0.0, "delta": -0.4854, "gamma": 0.03, "vega": 0.0251, "theta": -0.0211, "rho": -0.0441, "theo": 13.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-08-27T14:42:13", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SLS270115C00023000", "bid": 2.45, "bid_size": 704.0, "ask": 3.1, "ask_size": 671.0, "iv": 2.0561, "open_interest": 22.0, "volume": 0.0, "delta": 0.4836, "gamma": 0.0295, "vega": 0.0251, "theta": -0.0221, "rho": 0.008, "theo": 2.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-09-15T10:47:44", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SLS270115P00023000", "bid": 14.1, "bid_size": 130.0, "ask": 14.9, "ask_size": 263.0, "iv": 2.1049, "open_interest": 10.0, "volume": 0.0, "delta": -0.5014, "gamma": 0.0301, "vega": 0.0251, "theta": -0.021, "rho": -0.0458, "theo": 14.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-09-15T13:41:09", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "SLS270115C00024000", "bid": 2.35, "bid_size": 925.0, "ask": 3.0, "ask_size": 821.0, "iv": 2.0607, "open_interest": 708.0, "volume": 4.0, "delta": 0.4684, "gamma": 0.0294, "vega": 0.025, "theta": -0.022, "rho": 0.0078, "theo": 2.6694, "change": -0.1, "open": 2.57, "high": 2.6, "low": 2.57, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T13:08:10", "percent_change": -3.70371, "prev_day_close": 2.70000004768372}, {"option": "SLS270115P00024000", "bid": 14.7, "bid_size": 1006.0, "ask": 15.7, "ask_size": 396.0, "iv": 2.0332, "open_interest": 572.0, "volume": 0.0, "delta": -0.5169, "gamma": 0.0301, "vega": 0.025, "theta": -0.0209, "rho": -0.0475, "theo": 15.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-08-19T13:09:02", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "SLS270115C00025000", "bid": 2.4, "bid_size": 3.0, "ask": 4.5, "ask_size": 1916.0, "iv": 2.4121, "open_interest": 2184.0, "volume": 178.0, "delta": 0.4539, "gamma": 0.0294, "vega": 0.025, "theta": -0.0219, "rho": 0.0077, "theo": 2.5559, "change": -0.1, "open": 2.8, "high": 2.8, "low": 2.3, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T15:40:21", "percent_change": -3.84615, "prev_day_close": 2.60000002384186}, {"option": "SLS270115P00025000", "bid": 14.8, "bid_size": 881.0, "ask": 16.6, "ask_size": 227.0, "iv": 1.8766, "open_interest": 43.0, "volume": 0.0, "delta": -0.5317, "gamma": 0.0302, "vega": 0.0249, "theta": -0.0207, "rho": -0.0492, "theo": 16.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-08-27T15:49:44", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "SLS270115C00026000", "bid": 2.0, "bid_size": 937.0, "ask": 2.8, "ask_size": 869.0, "iv": 2.0321, "open_interest": 112.0, "volume": 0.0, "delta": 0.4399, "gamma": 0.0293, "vega": 0.0248, "theta": -0.0218, "rho": 0.0076, "theo": 2.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T15:21:03", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "SLS270115P00026000", "bid": 16.5, "bid_size": 417.0, "ask": 17.5, "ask_size": 231.0, "iv": 2.0415, "open_interest": 10.0, "volume": 0.0, "delta": -0.546, "gamma": 0.0301, "vega": 0.0248, "theta": -0.0205, "rho": -0.0505, "theo": 17.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-08-19T13:01:32", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "SLS270115C00027000", "bid": 1.95, "bid_size": 877.0, "ask": 2.65, "ask_size": 672.0, "iv": 2.0292, "open_interest": 151.0, "volume": 0.0, "delta": 0.4266, "gamma": 0.0292, "vega": 0.0247, "theta": -0.0216, "rho": 0.0074, "theo": 2.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-09-14T14:14:32", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "SLS270115P00027000", "bid": 17.4, "bid_size": 425.0, "ask": 18.4, "ask_size": 260.0, "iv": 2.042, "open_interest": 55.0, "volume": 0.0, "delta": -0.5598, "gamma": 0.0301, "vega": 0.0246, "theta": -0.0202, "rho": -0.0522, "theo": 17.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-08-19T11:42:54", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "SLS270115C00028000", "bid": 2.1, "bid_size": 44.0, "ask": 2.5, "ask_size": 161.0, "iv": 2.0649, "open_interest": 87.0, "volume": 39.0, "delta": 0.4137, "gamma": 0.029, "vega": 0.0245, "theta": -0.0215, "rho": 0.0073, "theo": 2.2534, "change": -0.1, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T12:19:44", "percent_change": -4.34783, "prev_day_close": 2.30000007152557}, {"option": "SLS270115P00028000", "bid": 18.5, "bid_size": 742.0, "ask": 19.2, "ask_size": 56.0, "iv": 2.0607, "open_interest": 476.0, "volume": 0.0, "delta": -0.573, "gamma": 0.03, "vega": 0.0245, "theta": -0.02, "rho": -0.0536, "theo": 18.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-15T14:22:07", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "SLS270115C00029000", "bid": 1.8, "bid_size": 41.0, "ask": 2.45, "ask_size": 37.0, "iv": 2.0272, "open_interest": 90.0, "volume": 12.0, "delta": 0.4013, "gamma": 0.0289, "vega": 0.0244, "theta": -0.0213, "rho": 0.0071, "theo": 2.1636, "change": -0.05, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T14:57:24", "percent_change": -2.27272, "prev_day_close": 2.19999992847443}, {"option": "SLS270115P00029000", "bid": 19.5, "bid_size": 219.0, "ask": 20.2, "ask_size": 224.0, "iv": 2.0981, "open_interest": 32.0, "volume": 0.0, "delta": -0.5858, "gamma": 0.0299, "vega": 0.0243, "theta": -0.0198, "rho": -0.0548, "theo": 19.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-09-15T11:48:11", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "SLS270115C00030000", "bid": 1.95, "bid_size": 10.0, "ask": 2.35, "ask_size": 37.0, "iv": 2.0699, "open_interest": 64234.0, "volume": 530.0, "delta": 0.3895, "gamma": 0.0287, "vega": 0.0242, "theta": -0.0211, "rho": 0.007, "theo": 2.0786, "change": -0.025, "open": 2.25, "high": 2.5, "low": 1.95, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T15:58:30", "percent_change": -1.14942, "prev_day_close": 2.17499995231628}, {"option": "SLS270115P00030000", "bid": 20.4, "bid_size": 129.0, "ask": 21.2, "ask_size": 371.0, "iv": 2.1134, "open_interest": 175.0, "volume": 0.0, "delta": -0.5981, "gamma": 0.0298, "vega": 0.0241, "theta": -0.0195, "rho": -0.0565, "theo": 20.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.9, "last_trade_time": "2026-09-15T13:07:12", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "SLS270416C00003000", "bid": 8.1, "bid_size": 99.0, "ask": 9.8, "ask_size": 144.0, "iv": 2.0333, "open_interest": 82.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0071, "vega": 0.0084, "theta": -0.0039, "rho": 0.0064, "theo": 8.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-14T09:32:41", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "SLS270416P00003000", "bid": 0.6, "bid_size": 99.0, "ask": 0.95, "ask_size": 841.0, "iv": 2.0245, "open_interest": 1289.0, "volume": 1.0, "delta": -0.0491, "gamma": 0.006, "vega": 0.0087, "theta": -0.0041, "rho": -0.0066, "theo": 0.7214, "change": 0.2, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T09:30:13", "percent_change": 25.0, "prev_day_close": 0.800000011920929}, {"option": "SLS270416C00005000", "bid": 6.9, "bid_size": 555.0, "ask": 8.8, "ask_size": 519.0, "iv": 1.9305, "open_interest": 37.0, "volume": 86.0, "delta": 0.8869, "gamma": 0.0111, "vega": 0.0145, "theta": -0.0065, "rho": 0.0096, "theo": 7.8347, "change": -0.15, "open": 8.1, "high": 8.1, "low": 7.3, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-21T13:48:11", "percent_change": -1.88679, "prev_day_close": 7.94999980926514}, {"option": "SLS270416P00005000", "bid": 1.3, "bid_size": 493.0, "ask": 2.05, "ask_size": 576.0, "iv": 1.9284, "open_interest": 8.0, "volume": 3.0, "delta": -0.0956, "gamma": 0.0103, "vega": 0.0145, "theta": -0.0066, "rho": -0.0137, "theo": 1.6627, "change": -0.025, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T13:01:37", "percent_change": -1.49253, "prev_day_close": 1.67499995231628}, {"option": "SLS270416C00006000", "bid": 7.0, "bid_size": 1.0, "ask": 7.9, "ask_size": 474.0, "iv": 1.9365, "open_interest": 382.0, "volume": 25.0, "delta": 0.8619, "gamma": 0.0129, "vega": 0.017, "theta": -0.0076, "rho": 0.0106, "theo": 7.3975, "change": -0.18, "open": 7.8, "high": 7.8, "low": 7.32, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-09-21T10:32:20", "percent_change": -2.4, "prev_day_close": 7.5}, {"option": "SLS270416P00006000", "bid": 1.7, "bid_size": 36.0, "ask": 2.3, "ask_size": 1.0, "iv": 1.7796, "open_interest": 19.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0121, "vega": 0.017, "theta": -0.0076, "rho": -0.0174, "theo": 2.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-09-02T14:30:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SLS270416C00007000", "bid": 6.4, "bid_size": 310.0, "ask": 7.6, "ask_size": 277.0, "iv": 1.8911, "open_interest": 45.0, "volume": 6.0, "delta": 0.8376, "gamma": 0.0144, "vega": 0.0192, "theta": -0.0085, "rho": 0.0115, "theo": 7.005, "change": 0.25, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-21T09:54:26", "percent_change": 3.4965, "prev_day_close": 7.15000009536743}, {"option": "SLS270416P00007000", "bid": 2.1, "bid_size": 692.0, "ask": 3.3, "ask_size": 563.0, "iv": 1.836, "open_interest": 307.0, "volume": 0.0, "delta": -0.142, "gamma": 0.0138, "vega": 0.0191, "theta": -0.0086, "rho": -0.0213, "theo": 2.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-09-14T13:48:18", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "SLS270416C00008000", "bid": 5.9, "bid_size": 248.0, "ask": 7.4, "ask_size": 162.0, "iv": 1.8836, "open_interest": 9.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.0158, "vega": 0.0211, "theta": -0.0093, "rho": 0.0121, "theo": 6.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-09-10T11:08:34", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SLS270416P00008000", "bid": 2.8, "bid_size": 736.0, "ask": 4.0, "ask_size": 633.0, "iv": 1.8636, "open_interest": 366.0, "volume": 0.0, "delta": -0.1646, "gamma": 0.0153, "vega": 0.0211, "theta": -0.0094, "rho": -0.0252, "theo": 3.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-15T15:44:57", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SLS270416C00009000", "bid": 5.9, "bid_size": 3.0, "ask": 7.1, "ask_size": 320.0, "iv": 1.9514, "open_interest": 20.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0171, "vega": 0.0228, "theta": -0.0101, "rho": 0.0126, "theo": 6.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-15T15:53:38", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SLS270416P00009000", "bid": 3.8, "bid_size": 597.0, "ask": 4.6, "ask_size": 622.0, "iv": 1.9172, "open_interest": 257.0, "volume": 17.0, "delta": -0.1865, "gamma": 0.0166, "vega": 0.0228, "theta": -0.01, "rho": -0.029, "theo": 4.1043, "change": 0.2, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-21T15:48:20", "percent_change": 5.0, "prev_day_close": 4.0}, {"option": "SLS270416C00010000", "bid": 5.8, "bid_size": 2.0, "ask": 6.5, "ask_size": 664.0, "iv": 1.9163, "open_interest": 2255.0, "volume": 101.0, "delta": 0.7699, "gamma": 0.0182, "vega": 0.0243, "theta": -0.0107, "rho": 0.013, "theo": 6.0313, "change": -0.25, "open": 5.81, "high": 6.0, "low": 5.81, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T14:27:59", "percent_change": -4.0, "prev_day_close": 6.25}, {"option": "SLS270416P00010000", "bid": 4.6, "bid_size": 6.0, "ask": 5.3, "ask_size": 937.0, "iv": 1.9325, "open_interest": 2903.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0178, "vega": 0.0243, "theta": -0.0106, "rho": -0.0328, "theo": 4.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-16T15:31:55", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SLS270416C00011000", "bid": 5.4, "bid_size": 380.0, "ask": 6.3, "ask_size": 547.0, "iv": 1.8961, "open_interest": 75.0, "volume": 6.0, "delta": 0.749, "gamma": 0.0191, "vega": 0.0256, "theta": -0.0113, "rho": 0.0133, "theo": 5.7591, "change": -0.2, "open": 5.75, "high": 5.75, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-21T11:57:17", "percent_change": -3.44828, "prev_day_close": 5.79999995231628}, {"option": "SLS270416P00011000", "bid": 5.0, "bid_size": 1525.0, "ask": 6.0, "ask_size": 855.0, "iv": 1.8587, "open_interest": 2004.0, "volume": 0.0, "delta": -0.2283, "gamma": 0.0189, "vega": 0.0256, "theta": -0.0112, "rho": -0.0367, "theo": 5.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-04T15:28:24", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SLS270416C00012000", "bid": 5.2, "bid_size": 645.0, "ask": 6.0, "ask_size": 573.0, "iv": 1.8888, "open_interest": 207.0, "volume": 12.0, "delta": 0.7289, "gamma": 0.02, "vega": 0.0268, "theta": -0.0117, "rho": 0.0135, "theo": 5.5081, "change": -0.1, "open": 5.5, "high": 5.5, "low": 5.4, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-21T11:22:33", "percent_change": -1.81818, "prev_day_close": 5.5}, {"option": "SLS270416P00012000", "bid": 5.8, "bid_size": 488.0, "ask": 6.8, "ask_size": 354.0, "iv": 1.8779, "open_interest": 214.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.0199, "vega": 0.0268, "theta": -0.0116, "rho": -0.0404, "theo": 6.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-15T13:19:51", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SLS270416C00013000", "bid": 4.8, "bid_size": 792.0, "ask": 5.6, "ask_size": 294.0, "iv": 1.8219, "open_interest": 106.0, "volume": 9.0, "delta": 0.7096, "gamma": 0.0208, "vega": 0.0278, "theta": -0.0122, "rho": 0.0137, "theo": 5.2754, "change": 0.2, "open": 5.4, "high": 5.4, "low": 5.3, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-21T15:44:25", "percent_change": 3.84616, "prev_day_close": 5.19999980926514}, {"option": "SLS270416P00013000", "bid": 6.3, "bid_size": 401.0, "ask": 7.6, "ask_size": 270.0, "iv": 1.8352, "open_interest": 13.0, "volume": 0.0, "delta": -0.2673, "gamma": 0.0207, "vega": 0.0278, "theta": -0.012, "rho": -0.0439, "theo": 6.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-09-10T14:45:40", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SLS270416C00014000", "bid": 4.6, "bid_size": 773.0, "ask": 5.5, "ask_size": 597.0, "iv": 1.8407, "open_interest": 261.0, "volume": 2.0, "delta": 0.691, "gamma": 0.0214, "vega": 0.0287, "theta": -0.0125, "rho": 0.0138, "theo": 5.0588, "change": -0.15, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T13:29:56", "percent_change": -2.91262, "prev_day_close": 5.14999985694885}, {"option": "SLS270416P00014000", "bid": 7.3, "bid_size": 302.0, "ask": 8.4, "ask_size": 239.0, "iv": 1.877, "open_interest": 3.0, "volume": 0.0, "delta": -0.2859, "gamma": 0.0215, "vega": 0.0287, "theta": -0.0123, "rho": -0.0476, "theo": 7.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-08T15:24:16", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "SLS270416C00015000", "bid": 4.7, "bid_size": 1.0, "ask": 5.1, "ask_size": 62.0, "iv": 1.8536, "open_interest": 2999.0, "volume": 1100.0, "delta": 0.6732, "gamma": 0.022, "vega": 0.0294, "theta": -0.0128, "rho": 0.0139, "theo": 4.8572, "change": -0.05, "open": 5.2, "high": 5.2, "low": 4.73, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T15:31:07", "percent_change": -1.03093, "prev_day_close": 4.84999990463257}, {"option": "SLS270416P00015000", "bid": 8.1, "bid_size": 1766.0, "ask": 9.1, "ask_size": 381.0, "iv": 1.8606, "open_interest": 2009.0, "volume": 0.0, "delta": -0.3038, "gamma": 0.0222, "vega": 0.0294, "theta": -0.0125, "rho": -0.0511, "theo": 8.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.49, "last_trade_time": "2026-09-14T10:31:09", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "SLS270416C00016000", "bid": 4.2, "bid_size": 529.0, "ask": 5.2, "ask_size": 651.0, "iv": 1.8452, "open_interest": 1.0, "volume": 2.0, "delta": 0.6561, "gamma": 0.0226, "vega": 0.0301, "theta": -0.0131, "rho": 0.0139, "theo": 4.6687, "change": 0.1, "open": 4.6, "high": 4.7, "low": 4.6, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T09:36:56", "percent_change": 2.17392, "prev_day_close": 4.59999990463257}, {"option": "SLS270416P00016000", "bid": 8.7, "bid_size": 354.0, "ask": 10.0, "ask_size": 210.0, "iv": 1.8408, "open_interest": 4.0, "volume": 0.0, "delta": -0.3211, "gamma": 0.0228, "vega": 0.0301, "theta": -0.0128, "rho": -0.0547, "theo": 9.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.88, "last_trade_time": "2026-08-27T15:36:11", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "SLS270416C00017000", "bid": 3.9, "bid_size": 577.0, "ask": 5.1, "ask_size": 663.0, "iv": 1.8333, "open_interest": 22.0, "volume": 0.0, "delta": 0.6396, "gamma": 0.023, "vega": 0.0307, "theta": -0.0133, "rho": 0.0139, "theo": 4.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-16T15:45:23", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SLS270416P00017000", "bid": 9.3, "bid_size": 463.0, "ask": 10.8, "ask_size": 223.0, "iv": 1.802, "open_interest": 0.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.0234, "vega": 0.0307, "theta": -0.0129, "rho": -0.058, "theo": 10.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "SLS270416C00018000", "bid": 3.7, "bid_size": 116.0, "ask": 4.9, "ask_size": 88.0, "iv": 1.8186, "open_interest": 205.0, "volume": 0.0, "delta": 0.6237, "gamma": 0.0234, "vega": 0.0312, "theta": -0.0135, "rho": 0.0139, "theo": 4.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-16T15:55:30", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SLS270416P00018000", "bid": 10.0, "bid_size": 107.0, "ask": 12.4, "ask_size": 160.0, "iv": 1.9055, "open_interest": 0.0, "volume": 0.0, "delta": -0.3539, "gamma": 0.0239, "vega": 0.0312, "theta": -0.0131, "rho": -0.0612, "theo": 10.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SLS270416C00019000", "bid": 3.5, "bid_size": 770.0, "ask": 4.7, "ask_size": 633.0, "iv": 1.8013, "open_interest": 3.0, "volume": 0.0, "delta": 0.6085, "gamma": 0.0238, "vega": 0.0316, "theta": -0.0137, "rho": 0.0139, "theo": 4.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-09-14T09:32:08", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SLS270416P00019000", "bid": 10.5, "bid_size": 601.0, "ask": 12.9, "ask_size": 553.0, "iv": 1.7968, "open_interest": 0.0, "volume": 0.0, "delta": -0.3695, "gamma": 0.0243, "vega": 0.0316, "theta": -0.0132, "rho": -0.0642, "theo": 11.7847, "change": 0.0, "open": 0.0, "high": 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": "SLS270416C00020000", "bid": 3.8, "bid_size": 1.0, "ask": 4.5, "ask_size": 627.0, "iv": 1.8599, "open_interest": 570.0, "volume": 1.0, "delta": 0.5938, "gamma": 0.024, "vega": 0.032, "theta": -0.0138, "rho": 0.0138, "theo": 4.0234, "change": 0.29, "open": 4.39, "high": 4.39, "low": 4.39, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-09-21T14:59:31", "percent_change": 7.07317, "prev_day_close": 4.09999990463257}, {"option": "SLS270416P00020000", "bid": 12.0, "bid_size": 358.0, "ask": 13.4, "ask_size": 287.0, "iv": 1.8446, "open_interest": 0.0, "volume": 0.0, "delta": -0.3846, "gamma": 0.0247, "vega": 0.032, "theta": -0.0133, "rho": -0.0675, "theo": 12.6221, "change": 0.0, "open": 0.0, "high": 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": "SLS270416C00021000", "bid": 3.2, "bid_size": 733.0, "ask": 4.5, "ask_size": 711.0, "iv": 1.8064, "open_interest": 6.0, "volume": 0.0, "delta": 0.5796, "gamma": 0.0243, "vega": 0.0322, "theta": -0.014, "rho": 0.0137, "theo": 3.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-17T14:09:57", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SLS270416P00021000", "bid": 12.1, "bid_size": 607.0, "ask": 14.5, "ask_size": 483.0, "iv": 1.7653, "open_interest": 0.0, "volume": 0.0, "delta": -0.3991, "gamma": 0.0251, "vega": 0.0323, "theta": -0.0134, "rho": -0.0702, "theo": 13.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "SLS270416C00022000", "bid": 3.1, "bid_size": 103.0, "ask": 4.2, "ask_size": 105.0, "iv": 1.7824, "open_interest": 54.0, "volume": 0.0, "delta": 0.5659, "gamma": 0.0245, "vega": 0.0325, "theta": -0.014, "rho": 0.0136, "theo": 3.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-09-16T15:45:35", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SLS270416P00022000", "bid": 13.2, "bid_size": 105.0, "ask": 15.2, "ask_size": 67.0, "iv": 1.7769, "open_interest": 0.0, "volume": 0.0, "delta": -0.4132, "gamma": 0.0254, "vega": 0.0325, "theta": -0.0134, "rho": -0.073, "theo": 14.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "SLS270416C00023000", "bid": 3.0, "bid_size": 721.0, "ask": 4.2, "ask_size": 726.0, "iv": 1.8025, "open_interest": 6.0, "volume": 0.0, "delta": 0.5527, "gamma": 0.0247, "vega": 0.0327, "theta": -0.0141, "rho": 0.0135, "theo": 3.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-09-15T10:16:14", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "SLS270416P00023000", "bid": 13.9, "bid_size": 585.0, "ask": 16.3, "ask_size": 522.0, "iv": 1.7863, "open_interest": 0.0, "volume": 0.0, "delta": -0.4269, "gamma": 0.0257, "vega": 0.0327, "theta": -0.0134, "rho": -0.0762, "theo": 15.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "SLS270416C00024000", "bid": 2.8, "bid_size": 630.0, "ask": 3.9, "ask_size": 513.0, "iv": 1.7597, "open_interest": 43.0, "volume": 1.0, "delta": 0.54, "gamma": 0.0248, "vega": 0.0328, "theta": -0.0142, "rho": 0.0134, "theo": 3.5114, "change": 0.01, "open": 3.41, "high": 3.41, "low": 3.41, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-09-21T11:07:58", "percent_change": 0.294118, "prev_day_close": 3.39999997615814}, {"option": "SLS270416P00024000", "bid": 14.7, "bid_size": 580.0, "ask": 17.1, "ask_size": 440.0, "iv": 1.7633, "open_interest": 0.0, "volume": 0.0, "delta": -0.4401, "gamma": 0.0259, "vega": 0.0328, "theta": -0.0134, "rho": -0.0787, "theo": 16.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "SLS270416C00025000", "bid": 2.8, "bid_size": 95.0, "ask": 3.7, "ask_size": 576.0, "iv": 1.8215, "open_interest": 639.0, "volume": 4.0, "delta": 0.5278, "gamma": 0.0249, "vega": 0.033, "theta": -0.0142, "rho": 0.0133, "theo": 3.3997, "change": 0.085, "open": 3.42, "high": 3.42, "low": 3.35, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-09-21T15:37:28", "percent_change": 2.59542, "prev_day_close": 3.27499997615814}, {"option": "SLS270416P00025000", "bid": 15.8, "bid_size": 486.0, "ask": 17.8, "ask_size": 312.0, "iv": 1.7688, "open_interest": 0.0, "volume": 0.0, "delta": -0.4529, "gamma": 0.0262, "vega": 0.0329, "theta": -0.0134, "rho": -0.0815, "theo": 16.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "SLS270416C00026000", "bid": 2.65, "bid_size": 786.0, "ask": 3.8, "ask_size": 714.0, "iv": 1.7831, "open_interest": 33.0, "volume": 1.0, "delta": 0.516, "gamma": 0.025, "vega": 0.033, "theta": -0.0142, "rho": 0.0132, "theo": 3.2936, "change": -0.17, "open": 3.23, "high": 3.23, "low": 3.23, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-09-21T11:09:08", "percent_change": -5.0, "prev_day_close": 3.39999997615814}, {"option": "SLS270416P00026000", "bid": 16.5, "bid_size": 540.0, "ask": 18.9, "ask_size": 451.0, "iv": 1.7727, "open_interest": 0.0, "volume": 0.0, "delta": -0.4653, "gamma": 0.0264, "vega": 0.033, "theta": -0.0134, "rho": -0.0843, "theo": 17.8027, "change": 0.0, "open": 0.0, "high": 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": "SLS270416C00027000", "bid": 2.65, "bid_size": 694.0, "ask": 3.6, "ask_size": 585.0, "iv": 1.7811, "open_interest": 33.0, "volume": 1.0, "delta": 0.5045, "gamma": 0.0251, "vega": 0.0331, "theta": -0.0142, "rho": 0.013, "theo": 3.1925, "change": -0.055, "open": 3.07, "high": 3.07, "low": 3.07, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-09-21T11:11:51", "percent_change": -1.76, "prev_day_close": 3.12499994039536}, {"option": "SLS270416P00027000", "bid": 17.4, "bid_size": 597.0, "ask": 19.8, "ask_size": 509.0, "iv": 1.775, "open_interest": 0.0, "volume": 0.0, "delta": -0.4773, "gamma": 0.0265, "vega": 0.033, "theta": -0.0133, "rho": -0.0866, "theo": 18.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "SLS270416C00028000", "bid": 2.5, "bid_size": 1154.0, "ask": 3.4, "ask_size": 50.0, "iv": 1.7552, "open_interest": 933.0, "volume": 0.0, "delta": 0.4934, "gamma": 0.0251, "vega": 0.0331, "theta": -0.0142, "rho": 0.0129, "theo": 3.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-17T15:42:54", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SLS270416P00028000", "bid": 18.3, "bid_size": 550.0, "ask": 20.7, "ask_size": 493.0, "iv": 1.7759, "open_interest": 0.0, "volume": 0.0, "delta": -0.489, "gamma": 0.0267, "vega": 0.033, "theta": -0.0133, "rho": -0.0883, "theo": 19.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "SLS270416C00029000", "bid": 1.1, "bid_size": 995.0, "ask": 4.9, "ask_size": 968.0, "iv": 1.796, "open_interest": 49.0, "volume": 0.0, "delta": 0.4828, "gamma": 0.0251, "vega": 0.0331, "theta": -0.0142, "rho": 0.0128, "theo": 3.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-16T14:17:57", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SLS270416P00029000", "bid": 19.2, "bid_size": 588.0, "ask": 21.6, "ask_size": 479.0, "iv": 1.7754, "open_interest": 0.0, "volume": 0.0, "delta": -0.5003, "gamma": 0.0268, "vega": 0.033, "theta": -0.0132, "rho": -0.091, "theo": 20.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "SLS270416C00030000", "bid": 2.75, "bid_size": 8.0, "ask": 3.3, "ask_size": 922.0, "iv": 1.828, "open_interest": 2579.0, "volume": 2.0, "delta": 0.4724, "gamma": 0.0251, "vega": 0.0331, "theta": -0.0142, "rho": 0.0126, "theo": 2.9166, "change": -0.1, "open": 3.1, "high": 3.1, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T13:24:09", "percent_change": -3.44828, "prev_day_close": 2.89999997615814}, {"option": "SLS270416P00030000", "bid": 20.9, "bid_size": 95.0, "ask": 22.5, "ask_size": 479.0, "iv": 1.895, "open_interest": 7.0, "volume": 0.0, "delta": -0.5114, "gamma": 0.0269, "vega": 0.0329, "theta": -0.0131, "rho": -0.0932, "theo": 21.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-09-10T14:45:40", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "SLS280121C00000500", "bid": 10.2, "bid_size": 37.0, "ask": 11.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 422.0, "volume": 1.0, "delta": 0.9988, "gamma": 0.0006, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 10.855, "change": 0.35, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-21T13:51:35", "percent_change": 3.44827, "prev_day_close": 10.1500000953674}, {"option": "SLS280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 100.0, "iv": 1.9518, "open_interest": 37.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0004, "rho": -0.0024, "theo": 0.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-16T13:09:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SLS280121C00001000", "bid": 10.0, "bid_size": 10.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 2705.0, "volume": 6.0, "delta": 0.9892, "gamma": 0.0042, "vega": 0.002, "theta": -0.001, "rho": 0.0017, "theo": 10.3819, "change": -0.59, "open": 10.51, "high": 10.51, "low": 10.31, "tick": "down", "last_trade_price": 10.31, "last_trade_time": "2026-09-21T15:52:39", "percent_change": -5.41284, "prev_day_close": 10.9000000953674}, {"option": "SLS280121P00001000", "bid": 0.1, "bid_size": 26.0, "ask": 0.55, "ask_size": 321.0, "iv": 1.9001, "open_interest": 695.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0014, "vega": 0.0043, "theta": -0.0008, "rho": -0.0049, "theo": 0.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-10T14:34:35", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "SLS280121C00001500", "bid": 8.0, "bid_size": 527.0, "ask": 12.5, "ask_size": 160.0, "iv": 2.1733, "open_interest": 553.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.005, "vega": 0.0047, "theta": -0.0012, "rho": 0.0039, "theo": 9.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-17T14:31:13", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SLS280121P00001500", "bid": 0.1, "bid_size": 334.0, "ask": 0.8, "ask_size": 336.0, "iv": 1.6989, "open_interest": 376.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0023, "vega": 0.0065, "theta": -0.0011, "rho": -0.0078, "theo": 0.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-09-15T13:27:58", "percent_change": 0.0, "prev_day_close": 0.775000024586916}, {"option": "SLS280121C00002000", "bid": 8.9, "bid_size": 196.0, "ask": 9.8, "ask_size": 220.0, "iv": 1.5901, "open_interest": 17290.0, "volume": 5.0, "delta": 0.9557, "gamma": 0.006, "vega": 0.0074, "theta": -0.0016, "rho": 0.0063, "theo": 9.6111, "change": -0.05, "open": 9.7, "high": 9.7, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-21T14:49:02", "percent_change": -0.518131, "prev_day_close": 9.64999961853027}, {"option": "SLS280121P00002000", "bid": 0.35, "bid_size": 415.0, "ask": 0.8, "ask_size": 224.0, "iv": 1.5615, "open_interest": 304.0, "volume": 16.0, "delta": -0.0293, "gamma": 0.0031, "vega": 0.0087, "theta": -0.0014, "rho": -0.0111, "theo": 0.6132, "change": -0.15, "open": 2.89, "high": 2.94, "low": 0.15, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T14:07:52", "percent_change": -21.4286, "prev_day_close": 0.699999988079071}, {"option": "SLS280121C00002500", "bid": 8.7, "bid_size": 377.0, "ask": 9.5, "ask_size": 123.0, "iv": 1.3688, "open_interest": 14588.0, "volume": 3.0, "delta": 0.9401, "gamma": 0.0067, "vega": 0.01, "theta": -0.0019, "rho": 0.0083, "theo": 9.3079, "change": 0.19, "open": 9.54, "high": 9.54, "low": 9.54, "tick": "up", "last_trade_price": 9.54, "last_trade_time": "2026-09-21T11:01:28", "percent_change": 2.03209, "prev_day_close": 9.34999990463257}, {"option": "SLS280121P00002500", "bid": 0.35, "bid_size": 515.0, "ask": 1.25, "ask_size": 358.0, "iv": 1.5469, "open_interest": 5445.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.004, "vega": 0.0109, "theta": -0.0017, "rho": -0.0148, "theo": 0.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-08T14:52:19", "percent_change": 0.0, "prev_day_close": 0.825000025331974}, {"option": "SLS280121C00003000", "bid": 8.5, "bid_size": 389.0, "ask": 9.6, "ask_size": 468.0, "iv": 1.5843, "open_interest": 6922.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0073, "vega": 0.0123, "theta": -0.0022, "rho": 0.0101, "theo": 9.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.22, "last_trade_time": "2026-09-17T10:11:01", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SLS280121P00003000", "bid": 0.8, "bid_size": 553.0, "ask": 1.3, "ask_size": 243.0, "iv": 1.5399, "open_interest": 662.0, "volume": 3.0, "delta": -0.0472, "gamma": 0.0047, "vega": 0.0128, "theta": -0.002, "rho": -0.0187, "theo": 1.1019, "change": -0.09, "open": 1.15, "high": 1.15, "low": 1.01, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-09-21T14:08:34", "percent_change": -8.18182, "prev_day_close": 1.09999996423721}, {"option": "SLS280121C00003500", "bid": 8.3, "bid_size": 336.0, "ask": 9.4, "ask_size": 468.0, "iv": 1.6038, "open_interest": 1539.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0079, "vega": 0.0145, "theta": -0.0024, "rho": 0.0116, "theo": 8.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-17T11:15:02", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SLS280121P00003500", "bid": 0.5, "bid_size": 557.0, "ask": 1.7, "ask_size": 292.0, "iv": 1.3903, "open_interest": 597.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0054, "vega": 0.0147, "theta": -0.0023, "rho": -0.0226, "theo": 1.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-09-02T15:12:25", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "SLS280121C00004000", "bid": 8.2, "bid_size": 111.0, "ask": 9.8, "ask_size": 541.0, "iv": 1.8282, "open_interest": 11341.0, "volume": 10.0, "delta": 0.8998, "gamma": 0.0084, "vega": 0.0164, "theta": -0.0027, "rho": 0.0129, "theo": 8.6018, "change": 0.3, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-21T09:51:09", "percent_change": 3.44828, "prev_day_close": 8.69999980926514}, {"option": "SLS280121P00004000", "bid": 1.05, "bid_size": 500.0, "ask": 4.3, "ask_size": 588.0, "iv": 2.284, "open_interest": 505.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0061, "vega": 0.0164, "theta": -0.0025, "rho": -0.0267, "theo": 1.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-25T15:13:35", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "SLS280121C00004500", "bid": 8.0, "bid_size": 97.0, "ask": 11.0, "ask_size": 168.0, "iv": 2.2662, "open_interest": 2932.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0089, "vega": 0.0181, "theta": -0.0029, "rho": 0.014, "theo": 8.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-18T15:55:00", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "SLS280121P00004500", "bid": 1.55, "bid_size": 358.0, "ask": 4.3, "ask_size": 564.0, "iv": 2.1699, "open_interest": 177.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0067, "vega": 0.018, "theta": -0.0028, "rho": -0.0309, "theo": 1.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-09-02T15:12:25", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "SLS280121C00005000", "bid": 7.8, "bid_size": 234.0, "ask": 8.7, "ask_size": 343.0, "iv": 1.5845, "open_interest": 12999.0, "volume": 40.0, "delta": 0.8773, "gamma": 0.0093, "vega": 0.0198, "theta": -0.0032, "rho": 0.015, "theo": 8.2325, "change": -0.2, "open": 8.55, "high": 8.8, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-21T12:06:16", "percent_change": -2.40964, "prev_day_close": 8.30000019073486}, {"option": "SLS280121P00005000", "bid": 1.9, "bid_size": 442.0, "ask": 2.4, "ask_size": 10.0, "iv": 1.4976, "open_interest": 3691.0, "volume": 11.0, "delta": -0.0817, "gamma": 0.0072, "vega": 0.0196, "theta": -0.003, "rho": -0.0349, "theo": 2.3053, "change": 0.125, "open": 2.1, "high": 2.35, "low": 2.1, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T13:12:11", "percent_change": 5.61798, "prev_day_close": 2.22500002384186}, {"option": "SLS280121C00005500", "bid": 7.3, "bid_size": 381.0, "ask": 8.6, "ask_size": 442.0, "iv": 1.5209, "open_interest": 1735.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0098, "vega": 0.0212, "theta": -0.0034, "rho": 0.0159, "theo": 8.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-18T14:19:06", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "SLS280121P00005500", "bid": 0.8, "bid_size": 515.0, "ask": 4.5, "ask_size": 697.0, "iv": 1.5827, "open_interest": 26.0, "volume": 1.0, "delta": -0.0898, "gamma": 0.0078, "vega": 0.021, "theta": -0.0032, "rho": -0.0388, "theo": 2.6341, "change": -0.05, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T11:27:22", "percent_change": -1.81818, "prev_day_close": 2.75000005960464}, {"option": "SLS280121C00006000", "bid": 7.2, "bid_size": 43.0, "ask": 8.6, "ask_size": 9.0, "iv": 1.5697, "open_interest": 1979.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.0102, "vega": 0.0226, "theta": -0.0036, "rho": 0.0167, "theo": 7.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-11T15:59:24", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SLS280121P00006000", "bid": 2.5, "bid_size": 9.0, "ask": 5.5, "ask_size": 9.0, "iv": 2.0991, "open_interest": 175.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0083, "vega": 0.0223, "theta": -0.0034, "rho": -0.0431, "theo": 2.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-17T15:36:03", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SLS280121C00007000", "bid": 6.7, "bid_size": 505.0, "ask": 8.1, "ask_size": 261.0, "iv": 1.485, "open_interest": 4802.0, "volume": 10.0, "delta": 0.8382, "gamma": 0.0109, "vega": 0.0252, "theta": -0.0039, "rho": 0.0181, "theo": 7.6243, "change": 0.15, "open": 7.6, "high": 7.6, "low": 7.55, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-09-21T13:38:27", "percent_change": 2.01342, "prev_day_close": 7.45000004768372}, {"option": "SLS280121P00007000", "bid": 2.25, "bid_size": 559.0, "ask": 5.9, "ask_size": 571.0, "iv": 1.7454, "open_interest": 212.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0093, "vega": 0.0248, "theta": -0.0037, "rho": -0.051, "theo": 3.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-08-24T13:21:12", "percent_change": 0.0, "prev_day_close": 3.50000005960464}, {"option": "SLS280121C00010000", "bid": 6.8, "bid_size": 9.0, "ask": 7.0, "ask_size": 5.0, "iv": 1.5611, "open_interest": 15234.0, "volume": 84.0, "delta": 0.7889, "gamma": 0.0128, "vega": 0.0312, "theta": -0.0048, "rho": 0.021, "theo": 6.9053, "change": 0.05, "open": 7.0, "high": 7.0, "low": 6.78, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-09-21T15:19:48", "percent_change": 0.729928, "prev_day_close": 6.84999990463257}, {"option": "SLS280121P00010000", "bid": 5.6, "bid_size": 508.0, "ask": 6.0, "ask_size": 10.0, "iv": 1.5427, "open_interest": 4560.0, "volume": 130.0, "delta": -0.1569, "gamma": 0.0118, "vega": 0.0308, "theta": -0.0045, "rho": -0.0741, "theo": 5.8622, "change": -0.05, "open": 5.85, "high": 5.85, "low": 5.8, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-09-21T15:13:02", "percent_change": -0.854699, "prev_day_close": 5.84999990463257}, {"option": "SLS280121C00012000", "bid": 6.2, "bid_size": 48.0, "ask": 6.9, "ask_size": 366.0, "iv": 1.5678, "open_interest": 3590.0, "volume": 13.0, "delta": 0.7601, "gamma": 0.0138, "vega": 0.0342, "theta": -0.0052, "rho": 0.0224, "theo": 6.5088, "change": 0.12, "open": 6.4, "high": 6.7, "low": 6.3, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-09-21T14:16:55", "percent_change": 1.86047, "prev_day_close": 6.44999980926514}, {"option": "SLS280121P00012000", "bid": 6.9, "bid_size": 487.0, "ask": 8.0, "ask_size": 353.0, "iv": 1.5695, "open_interest": 568.0, "volume": 0.0, "delta": -0.1838, "gamma": 0.0132, "vega": 0.0339, "theta": -0.0049, "rho": -0.0892, "theo": 7.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-18T09:35:32", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SLS280121C00015000", "bid": 5.7, "bid_size": 286.0, "ask": 6.3, "ask_size": 240.0, "iv": 1.5453, "open_interest": 7894.0, "volume": 16.0, "delta": 0.7214, "gamma": 0.015, "vega": 0.0378, "theta": -0.0058, "rho": 0.0238, "theo": 6.0018, "change": -0.3, "open": 6.16, "high": 6.16, "low": 5.98, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T14:20:10", "percent_change": -4.7619, "prev_day_close": 6.29999995231628}, {"option": "SLS280121P00015000", "bid": 9.2, "bid_size": 434.0, "ask": 10.7, "ask_size": 439.0, "iv": 1.5863, "open_interest": 222.0, "volume": 0.0, "delta": -0.2214, "gamma": 0.015, "vega": 0.0376, "theta": -0.0053, "rho": -0.1096, "theo": 9.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.66, "last_trade_time": "2026-09-16T11:06:10", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SLS280121C00017000", "bid": 5.4, "bid_size": 240.0, "ask": 6.1, "ask_size": 340.0, "iv": 1.55, "open_interest": 3409.0, "volume": 6.0, "delta": 0.698, "gamma": 0.0157, "vega": 0.0397, "theta": -0.006, "rho": 0.0244, "theo": 5.709, "change": 0.35, "open": 6.38, "high": 6.38, "low": 5.82, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-21T13:44:07", "percent_change": 6.30631, "prev_day_close": 5.54999995231628}, {"option": "SLS280121P00017000", "bid": 10.6, "bid_size": 533.0, "ask": 12.1, "ask_size": 106.0, "iv": 1.5174, "open_interest": 413.0, "volume": 0.0, "delta": -0.2449, "gamma": 0.0161, "vega": 0.0396, "theta": -0.0055, "rho": -0.1225, "theo": 11.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-08-14T12:30:19", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SLS280121C00020000", "bid": 4.8, "bid_size": 519.0, "ask": 6.4, "ask_size": 684.0, "iv": 1.5984, "open_interest": 663.0, "volume": 0.0, "delta": 0.666, "gamma": 0.0165, "vega": 0.0421, "theta": -0.0064, "rho": 0.0251, "theo": 5.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-16T10:34:20", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SLS280121P00020000", "bid": 13.8, "bid_size": 46.0, "ask": 14.5, "ask_size": 106.0, "iv": 1.5784, "open_interest": 1.0, "volume": 0.0, "delta": -0.2779, "gamma": 0.0175, "vega": 0.042, "theta": -0.0057, "rho": -0.14, "theo": 13.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-08-31T10:52:22", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SLS280121C00022000", "bid": 4.5, "bid_size": 695.0, "ask": 6.0, "ask_size": 622.0, "iv": 1.5632, "open_interest": 2918.0, "volume": 121.0, "delta": 0.6464, "gamma": 0.017, "vega": 0.0433, "theta": -0.0065, "rho": 0.0253, "theo": 5.0944, "change": -0.15, "open": 5.0, "high": 5.1, "low": 5.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-09-21T13:49:40", "percent_change": -2.85714, "prev_day_close": 5.25}, {"option": "SLS280121P00022000", "bid": 13.5, "bid_size": 733.0, "ask": 17.6, "ask_size": 668.0, "iv": 1.5011, "open_interest": 677.0, "volume": 0.0, "delta": -0.2987, "gamma": 0.0183, "vega": 0.0433, "theta": -0.0058, "rho": -0.1526, "theo": 15.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-08-13T13:56:31", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "SLS280121C00025000", "bid": 4.4, "bid_size": 400.0, "ask": 5.1, "ask_size": 227.0, "iv": 1.5123, "open_interest": 358.0, "volume": 0.0, "delta": 0.6193, "gamma": 0.0175, "vega": 0.0448, "theta": -0.0068, "rho": 0.0256, "theo": 4.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-09-17T14:43:29", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SLS280121P00025000", "bid": 17.5, "bid_size": 378.0, "ask": 19.9, "ask_size": 600.0, "iv": 1.6198, "open_interest": 0.0, "volume": 0.0, "delta": -0.3281, "gamma": 0.0195, "vega": 0.0448, "theta": -0.0059, "rho": -0.1675, "theo": 18.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "SLS280121C00027000", "bid": 4.2, "bid_size": 492.0, "ask": 5.0, "ask_size": 370.0, "iv": 1.5163, "open_interest": 397.0, "volume": 0.0, "delta": 0.6025, "gamma": 0.0178, "vega": 0.0456, "theta": -0.0068, "rho": 0.0256, "theo": 4.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-08-21T15:52:39", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SLS280121P00027000", "bid": 17.7, "bid_size": 638.0, "ask": 21.8, "ask_size": 604.0, "iv": 1.4586, "open_interest": 0.0, "volume": 0.0, "delta": -0.3467, "gamma": 0.0202, "vega": 0.0456, "theta": -0.0059, "rho": -0.177, "theo": 20.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.4, "last_trade_time": "2026-07-17T13:30:40", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "SLS280121C00030000", "bid": 3.6, "bid_size": 136.0, "ask": 4.4, "ask_size": 39.0, "iv": 1.4795, "open_interest": 7340.0, "volume": 364.0, "delta": 0.5791, "gamma": 0.0182, "vega": 0.0465, "theta": -0.007, "rho": 0.0256, "theo": 4.3536, "change": -0.3, "open": 4.1, "high": 4.5, "low": 4.1, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-21T15:50:46", "percent_change": -6.66667, "prev_day_close": 4.5}, {"option": "SLS280121P00030000", "bid": 22.0, "bid_size": 149.0, "ask": 22.9, "ask_size": 35.0, "iv": 1.4628, "open_interest": 3136.0, "volume": 0.0, "delta": -0.3732, "gamma": 0.0211, "vega": 0.0465, "theta": -0.0059, "rho": -0.1917, "theo": 22.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-09-18T11:53:55", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "SLS290119C00001000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 1.8776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0026, "vega": 0.0038, "theta": -0.0008, "rho": 0.0024, "theo": 10.5866, "change": 0.0, "open": 0.0, "high": 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": "SLS290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0006, "vega": 0.004, "theta": -0.0004, "rho": -0.0127, "theo": 0.638, "change": 0.0, "open": 0.0, "high": 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": "SLS290119C00002000", "bid": 7.5, "bid_size": 42.0, "ask": 12.5, "ask_size": 44.0, "iv": 1.7709, "open_interest": 11.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0036, "vega": 0.0083, "theta": -0.0011, "rho": 0.0057, "theo": 10.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-14T15:56:10", "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "SLS290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0014, "vega": 0.0079, "theta": -0.0008, "rho": -0.0252, "theo": 1.2602, "change": 0.0, "open": 0.0, "high": 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": "SLS290119C00003000", "bid": 7.2, "bid_size": 19.0, "ask": 12.0, "ask_size": 24.0, "iv": 1.6967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0043, "vega": 0.0122, "theta": -0.0013, "rho": 0.0087, "theo": 9.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SLS290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 2.5088, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0022, "vega": 0.0114, "theta": -0.0011, "rho": -0.0375, "theo": 1.919, "change": 0.0, "open": 0.0, "high": 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": "SLS290119C00004000", "bid": 6.7, "bid_size": 9.0, "ask": 11.5, "ask_size": 26.0, "iv": 1.553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0049, "vega": 0.0156, "theta": -0.0016, "rho": 0.0113, "theo": 9.4151, "change": 0.0, "open": 0.0, "high": 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": "SLS290119P00004000", "bid": 0.05, "bid_size": 16.0, "ask": 5.0, "ask_size": 26.0, "iv": 1.6896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0029, "vega": 0.0146, "theta": -0.0013, "rho": -0.0497, "theo": 2.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "SLS290119C00005000", "bid": 7.8, "bid_size": 48.0, "ask": 11.5, "ask_size": 25.0, "iv": 2.0123, "open_interest": 0.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0055, "vega": 0.0186, "theta": -0.0018, "rho": 0.0136, "theo": 9.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SLS290119P00005000", "bid": 0.5, "bid_size": 157.0, "ask": 5.3, "ask_size": 44.0, "iv": 1.4866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0036, "vega": 0.0175, "theta": -0.0015, "rho": -0.0618, "theo": 3.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "SLS290119C00008000", "bid": 7.4, "bid_size": 89.0, "ask": 8.7, "ask_size": 17.0, "iv": 1.4742, "open_interest": 0.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0071, "vega": 0.0262, "theta": -0.0023, "rho": 0.0193, "theo": 8.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "SLS290119P00008000", "bid": 2.5, "bid_size": 63.0, "ask": 7.3, "ask_size": 52.0, "iv": 1.3939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0057, "vega": 0.0252, "theta": -0.002, "rho": -0.0964, "theo": 5.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SLS290119C00010000", "bid": 5.5, "bid_size": 17.0, "ask": 10.0, "ask_size": 24.0, "iv": 1.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.008, "vega": 0.0304, "theta": -0.0026, "rho": 0.0223, "theo": 8.0177, "change": 0.0, "open": 0.0, "high": 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": "SLS290119P00010000", "bid": 6.1, "bid_size": 858.0, "ask": 7.8, "ask_size": 432.0, "iv": 1.5483, "open_interest": 13.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.007, "vega": 0.0296, "theta": -0.0023, "rho": -0.1182, "theo": 7.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.39, "last_trade_time": "2026-09-18T10:00:53", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SLS290119C00012000", "bid": 5.0, "bid_size": 36.0, "ask": 7.9, "ask_size": 2.0, "iv": 1.2192, "open_interest": 1.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.0088, "vega": 0.0341, "theta": -0.0028, "rho": 0.0248, "theo": 7.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-16T13:52:04", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SLS290119P00012000", "bid": 6.0, "bid_size": 133.0, "ask": 10.5, "ask_size": 25.0, "iv": 1.4469, "open_interest": 10.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0083, "vega": 0.0335, "theta": -0.0025, "rho": -0.1391, "theo": 8.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.99, "last_trade_time": "2026-09-17T11:56:05", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SLS290119C00015000", "bid": 4.5, "bid_size": 31.0, "ask": 9.5, "ask_size": 37.0, "iv": 1.447, "open_interest": 30.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.0099, "vega": 0.0387, "theta": -0.0031, "rho": 0.028, "theo": 7.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SLS290119P00015000", "bid": 8.5, "bid_size": 22.0, "ask": 12.8, "ask_size": 229.0, "iv": 1.4243, "open_interest": 0.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.0101, "vega": 0.0385, "theta": -0.0028, "rho": -0.1688, "theo": 10.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SLS290119C00017000", "bid": 4.7, "bid_size": 533.0, "ask": 9.5, "ask_size": 64.0, "iv": 1.521, "open_interest": 5.0, "volume": 1.0, "delta": 0.7552, "gamma": 0.0105, "vega": 0.0414, "theta": -0.0033, "rho": 0.0296, "theo": 6.9044, "change": -0.6, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T14:55:37", "percent_change": -9.09091, "prev_day_close": 6.59999990463257}, {"option": "SLS290119P00017000", "bid": 10.0, "bid_size": 14.0, "ask": 14.4, "ask_size": 233.0, "iv": 1.3924, "open_interest": 0.0, "volume": 0.0, "delta": -0.171, "gamma": 0.0112, "vega": 0.0414, "theta": -0.0029, "rho": -0.1875, "theo": 12.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SLS290119C00020000", "bid": 4.5, "bid_size": 677.0, "ask": 7.8, "ask_size": 619.0, "iv": 1.366, "open_interest": 205.0, "volume": 0.0, "delta": 0.7285, "gamma": 0.0113, "vega": 0.0448, "theta": -0.0035, "rho": 0.0317, "theo": 6.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-09-17T10:03:58", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SLS290119P00020000", "bid": 13.8, "bid_size": 246.0, "ask": 16.6, "ask_size": 206.0, "iv": 1.4883, "open_interest": 0.0, "volume": 0.0, "delta": -0.1992, "gamma": 0.0128, "vega": 0.0451, "theta": -0.003, "rho": -0.2133, "theo": 15.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SLS290119C00022000", "bid": 4.0, "bid_size": 639.0, "ask": 8.5, "ask_size": 49.0, "iv": 1.4227, "open_interest": 185.0, "volume": 0.0, "delta": 0.712, "gamma": 0.0118, "vega": 0.0468, "theta": -0.0036, "rho": 0.0328, "theo": 6.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-17T11:08:21", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "SLS290119P00022000", "bid": 14.5, "bid_size": 23.0, "ask": 18.6, "ask_size": 232.0, "iv": 1.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0139, "vega": 0.0472, "theta": -0.0031, "rho": -0.2294, "theo": 16.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SLS290119C00025000", "bid": 5.8, "bid_size": 10.0, "ask": 6.6, "ask_size": 30.0, "iv": 1.4582, "open_interest": 275.0, "volume": 46.0, "delta": 0.6887, "gamma": 0.0125, "vega": 0.0493, "theta": -0.0038, "rho": 0.0342, "theo": 5.9886, "change": 0.0, "open": 6.2, "high": 6.2, "low": 5.6, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-21T14:46:24", "percent_change": -1.6164e-06, "prev_day_close": 5.90000009536743}, {"option": "SLS290119P00025000", "bid": 19.2, "bid_size": 1.0, "ask": 21.4, "ask_size": 245.0, "iv": 1.6442, "open_interest": 0.0, "volume": 6.0, "delta": -0.2439, "gamma": 0.0154, "vega": 0.0498, "theta": -0.0032, "rho": -0.2517, "theo": 19.239, "change": 0.2, "open": 19.25, "high": 19.3, "low": 19.25, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-09-21T12:40:05", "percent_change": 1.04712, "prev_day_close": 19.0999994277954}], "symbol": "SLS", "security_type": "stock", "exchange_id": 2, "current_price": 11.3549, "price_change": -0.12, "price_change_percent": -1.0444, "bid": 11.25, "ask": 11.38, "bid_size": 900, "ask_size": 100, "open": 11.59, "high": 11.94, "low": 11.13, "close": 11.37, "prev_day_close": 11.49, "volume": 5627610, "iv30": 160.952, "iv30_change": -7.29, "iv30_change_percent": -4.333, "seqno": 8546749556, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "SLS"}