{"timestamp": "2026-08-04 00:37:29", "data": {"options": [{"option": "SOFI260807C00005000", "bid": 11.8, "bid_size": 269.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 18.0, "volume": 403.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 13.0254, "change": 1.65, "open": 11.48, "high": 12.95, "low": 11.48, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-08-03T15:07:13", "percent_change": 14.6667, "prev_day_close": 11.25}, {"option": "SOFI260807P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 109.0, "iv": 4.5796, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-29T11:07:29", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SOFI260807C00009000", "bid": 8.8, "bid_size": 47.0, "ask": 9.65, "ask_size": 23.0, "iv": 4.5759, "open_interest": 22.0, "volume": 21.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0015, "theo": 9.0282, "change": 1.78, "open": 7.53, "high": 9.08, "low": 7.53, "tick": "up", "last_trade_price": 9.08, "last_trade_time": "2026-08-03T15:55:36", "percent_change": 24.3836, "prev_day_close": 7.29999995231628}, {"option": "SOFI260807P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 2.5608, "open_interest": 9.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:32:57", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SOFI260807C00010000", "bid": 7.85, "bid_size": 54.0, "ask": 8.35, "ask_size": 33.0, "iv": 3.206, "open_interest": 22.0, "volume": 71.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 8.0289, "change": 1.45, "open": 7.21, "high": 7.91, "low": 7.19, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-03T14:49:07", "percent_change": 22.8346, "prev_day_close": 6.35000014305115}, {"option": "SOFI260807P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 2.1985, "open_interest": 17.0, "volume": 5.0, "delta": -0.0001, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.015, "open": 0.01, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:23:53", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "SOFI260807C00011000", "bid": 6.95, "bid_size": 218.0, "ask": 7.2, "ask_size": 206.0, "iv": 2.5365, "open_interest": 30.0, "volume": 62.0, "delta": 0.9995, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 7.0298, "change": 1.525, "open": 6.29, "high": 7.05, "low": 6.29, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-08-03T15:55:47", "percent_change": 28.6385, "prev_day_close": 5.32499980926514}, {"option": "SOFI260807P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.8692, "open_interest": 25.0, "volume": 1.0, "delta": -0.0004, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:23:51", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SOFI260807C00011500", "bid": 5.95, "bid_size": 150.0, "ask": 6.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 22.0, "volume": 9.0, "delta": 0.9992, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0019, "theo": 6.5303, "change": 1.825, "open": 5.33, "high": 6.65, "low": 5.33, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-08-03T15:56:15", "percent_change": 37.8238, "prev_day_close": 4.82500004768372}, {"option": "SOFI260807P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.7147, "open_interest": 41.0, "volume": 1.0, "delta": -0.0006, "gamma": 0.0008, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:26:12", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SOFI260807C00012000", "bid": 5.55, "bid_size": 985.0, "ask": 6.15, "ask_size": 209.0, "iv": 0.0, "open_interest": 108.0, "volume": 59.0, "delta": 0.9989, "gamma": 0.0013, "vega": 0.0001, "theta": 0.0, "rho": 0.002, "theo": 6.0309, "change": 1.6, "open": 5.0, "high": 5.95, "low": 4.65, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-08-03T14:54:36", "percent_change": 36.7816, "prev_day_close": 4.34999990463257}, {"option": "SOFI260807P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 1.5662, "open_interest": 67.0, "volume": 12.0, "delta": -0.0009, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.005, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:58:39", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SOFI260807C00012500", "bid": 5.45, "bid_size": 150.0, "ask": 5.75, "ask_size": 202.0, "iv": 2.1254, "open_interest": 16.0, "volume": 13.0, "delta": 0.9983, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0001, "rho": 0.002, "theo": 5.5316, "change": 1.575, "open": 4.32, "high": 5.25, "low": 4.32, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-08-03T15:56:48", "percent_change": 42.8571, "prev_day_close": 3.67500007152557}, {"option": "SOFI260807P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.4231, "open_interest": 62.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-07-30T13:36:35", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "SOFI260807C00013000", "bid": 4.35, "bid_size": 244.0, "ask": 5.3, "ask_size": 155.0, "iv": 0.0, "open_interest": 84.0, "volume": 12.0, "delta": 0.9973, "gamma": 0.0036, "vega": 0.0001, "theta": -0.0007, "rho": 0.0021, "theo": 5.0325, "change": 1.435, "open": 3.5, "high": 4.99, "low": 3.5, "tick": "down", "last_trade_price": 4.81, "last_trade_time": "2026-08-03T15:56:57", "percent_change": 42.5185, "prev_day_close": 3.375}, {"option": "SOFI260807P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 29.0, "iv": 1.2847, "open_interest": 1972.0, "volume": 17.0, "delta": -0.0025, "gamma": 0.0036, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:55:23", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "SOFI260807C00013500", "bid": 3.95, "bid_size": 1096.0, "ask": 4.9, "ask_size": 732.0, "iv": 0.0, "open_interest": 266.0, "volume": 24.0, "delta": 0.9957, "gamma": 0.006, "vega": 0.0002, "theta": -0.0014, "rho": 0.0022, "theo": 4.5339, "change": 1.55, "open": 3.08, "high": 4.4, "low": 3.08, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T15:56:57", "percent_change": 54.386, "prev_day_close": 2.85000002384186}, {"option": "SOFI260807P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 755.0, "iv": 1.1507, "open_interest": 1112.0, "volume": 94.0, "delta": -0.0041, "gamma": 0.006, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.0025, "change": -0.01, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:08:06", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "SOFI260807C00014000", "bid": 3.75, "bid_size": 1250.0, "ask": 4.3, "ask_size": 814.0, "iv": 0.0, "open_interest": 1155.0, "volume": 239.0, "delta": 0.9929, "gamma": 0.0101, "vega": 0.0004, "theta": -0.0026, "rho": 0.0023, "theo": 4.0359, "change": 1.71, "open": 2.9, "high": 4.05, "low": 2.9, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-03T15:57:32", "percent_change": 73.0769, "prev_day_close": 2.3400000333786}, {"option": "SOFI260807P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 266.0, "iv": 1.0204, "open_interest": 4279.0, "volume": 724.0, "delta": -0.0069, "gamma": 0.0101, "vega": 0.0004, "theta": -0.0031, "rho": 0.0, "theo": 0.0042, "change": -0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:43:05", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SOFI260807C00014500", "bid": 3.3, "bid_size": 951.0, "ask": 4.55, "ask_size": 1055.0, "iv": 2.3128, "open_interest": 312.0, "volume": 132.0, "delta": 0.9881, "gamma": 0.0172, "vega": 0.0006, "theta": -0.0044, "rho": 0.0024, "theo": 3.5391, "change": 1.55, "open": 2.04, "high": 3.44, "low": 2.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-08-03T15:42:26", "percent_change": 82.0106, "prev_day_close": 1.88999998569489}, {"option": "SOFI260807P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 371.0, "iv": 0.9806, "open_interest": 5462.0, "volume": 1260.0, "delta": -0.0117, "gamma": 0.0172, "vega": 0.0006, "theta": -0.0049, "rho": 0.0, "theo": 0.007, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:43:33", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "SOFI260807C00015000", "bid": 2.79, "bid_size": 1103.0, "ask": 3.2, "ask_size": 696.0, "iv": 0.0, "open_interest": 3271.0, "volume": 493.0, "delta": 0.9798, "gamma": 0.0292, "vega": 0.0009, "theta": -0.0073, "rho": 0.0024, "theo": 3.0444, "change": 1.6, "open": 1.63, "high": 3.0, "low": 1.45, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:56:11", "percent_change": 114.286, "prev_day_close": 1.40000003576279}, {"option": "SOFI260807P00015000", "bid": 0.01, "bid_size": 724.0, "ask": 0.02, "ask_size": 632.0, "iv": 0.9017, "open_interest": 6891.0, "volume": 3219.0, "delta": -0.02, "gamma": 0.0292, "vega": 0.0009, "theta": -0.0077, "rho": -0.0001, "theo": 0.012, "change": -0.055, "open": 0.06, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:59:23", "percent_change": -73.3333, "prev_day_close": 0.0749999992549419}, {"option": "SOFI260807C00015500", "bid": 2.4, "bid_size": 941.0, "ask": 2.64, "ask_size": 472.0, "iv": 0.0, "open_interest": 3951.0, "volume": 1571.0, "delta": 0.9653, "gamma": 0.0496, "vega": 0.0014, "theta": -0.0118, "rho": 0.0024, "theo": 2.5537, "change": 1.55, "open": 1.12, "high": 2.56, "low": 1.12, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 153.465, "prev_day_close": 1.00999999046326}, {"option": "SOFI260807P00015500", "bid": 0.01, "bid_size": 511.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.7635, "open_interest": 9348.0, "volume": 3215.0, "delta": -0.0346, "gamma": 0.0497, "vega": 0.0014, "theta": -0.0121, "rho": -0.0001, "theo": 0.0209, "change": -0.115, "open": 0.17, "high": 0.17, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -79.3103, "prev_day_close": 0.145000003278255}, {"option": "SOFI260807C00016000", "bid": 2.02, "bid_size": 119.0, "ask": 2.15, "ask_size": 666.0, "iv": 0.8104, "open_interest": 10369.0, "volume": 3717.0, "delta": 0.9394, "gamma": 0.0839, "vega": 0.0023, "theta": -0.0186, "rho": 0.0024, "theo": 2.0704, "change": 1.38, "open": 0.68, "high": 2.1, "low": 0.68, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-08-03T15:59:32", "percent_change": 212.308, "prev_day_close": 0.650000005960464}, {"option": "SOFI260807P00016000", "bid": 0.03, "bid_size": 234.0, "ask": 0.04, "ask_size": 228.0, "iv": 0.7402, "open_interest": 6042.0, "volume": 12362.0, "delta": -0.0604, "gamma": 0.084, "vega": 0.0023, "theta": -0.0188, "rho": -0.0002, "theo": 0.0372, "change": -0.245, "open": 0.26, "high": 0.27, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:58:48", "percent_change": -85.9649, "prev_day_close": 0.284999996423721}, {"option": "SOFI260807C00016500", "bid": 1.53, "bid_size": 685.0, "ask": 1.65, "ask_size": 551.0, "iv": 0.6613, "open_interest": 10110.0, "volume": 7173.0, "delta": 0.8938, "gamma": 0.1384, "vega": 0.0035, "theta": -0.0283, "rho": 0.0024, "theo": 1.6013, "change": 1.165, "open": 0.41, "high": 1.65, "low": 0.39, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-08-03T15:59:21", "percent_change": 310.667, "prev_day_close": 0.375}, {"option": "SOFI260807P00016500", "bid": 0.05, "bid_size": 202.0, "ask": 0.07, "ask_size": 202.0, "iv": 0.6721, "open_interest": 5202.0, "volume": 11226.0, "delta": -0.1061, "gamma": 0.1387, "vega": 0.0035, "theta": -0.0285, "rho": -0.0003, "theo": 0.0679, "change": -0.445, "open": 0.4, "high": 0.48, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -86.4078, "prev_day_close": 0.514999985694885}, {"option": "SOFI260807C00017000", "bid": 1.11, "bid_size": 10.0, "ask": 1.18, "ask_size": 68.0, "iv": 0.6066, "open_interest": 14497.0, "volume": 21034.0, "delta": 0.8156, "gamma": 0.2166, "vega": 0.005, "theta": -0.0407, "rho": 0.0022, "theo": 1.1596, "change": 0.985, "open": 0.18, "high": 1.19, "low": 0.18, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 505.128, "prev_day_close": 0.195000000298023}, {"option": "SOFI260807P00017000", "bid": 0.11, "bid_size": 1278.0, "ask": 0.12, "ask_size": 2004.0, "iv": 0.6247, "open_interest": 4991.0, "volume": 30121.0, "delta": -0.1845, "gamma": 0.2171, "vega": 0.005, "theta": -0.0409, "rho": -0.0005, "theo": 0.1259, "change": -0.725, "open": 0.71, "high": 0.86, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -86.8263, "prev_day_close": 0.83500000834465}, {"option": "SOFI260807C00017500", "bid": 0.75, "bid_size": 166.0, "ask": 0.78, "ask_size": 25.0, "iv": 0.6028, "open_interest": 6021.0, "volume": 32090.0, "delta": 0.6917, "gamma": 0.3048, "vega": 0.0067, "theta": -0.0529, "rho": 0.0019, "theo": 0.7681, "change": 0.665, "open": 0.1, "high": 0.81, "low": 0.09, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 700.0, "prev_day_close": 0.0950000025331974}, {"option": "SOFI260807P00017500", "bid": 0.23, "bid_size": 450.0, "ask": 0.24, "ask_size": 174.0, "iv": 0.6087, "open_interest": 2568.0, "volume": 11496.0, "delta": -0.3087, "gamma": 0.3057, "vega": 0.0067, "theta": -0.0531, "rho": -0.0008, "theo": 0.2342, "change": -1.005, "open": 1.08, "high": 1.2, "low": 0.22, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -81.3765, "prev_day_close": 1.23500001430511}, {"option": "SOFI260807C00018000", "bid": 0.46, "bid_size": 318.0, "ask": 0.48, "ask_size": 134.0, "iv": 0.6001, "open_interest": 7051.0, "volume": 37128.0, "delta": 0.5247, "gamma": 0.3592, "vega": 0.0075, "theta": -0.0585, "rho": 0.0015, "theo": 0.4573, "change": 0.395, "open": 0.06, "high": 0.5, "low": 0.04, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 718.182, "prev_day_close": 0.0549999997019768}, {"option": "SOFI260807P00018000", "bid": 0.42, "bid_size": 82.0, "ask": 0.45, "ask_size": 28.0, "iv": 0.5918, "open_interest": 1453.0, "volume": 5213.0, "delta": -0.4764, "gamma": 0.3607, "vega": 0.0075, "theta": -0.0588, "rho": -0.0012, "theo": 0.4235, "change": -1.27, "open": 1.41, "high": 1.41, "low": 0.41, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -74.269, "prev_day_close": 1.70999997854233}, {"option": "SOFI260807C00018500", "bid": 0.25, "bid_size": 370.0, "ask": 0.26, "ask_size": 139.0, "iv": 0.5885, "open_interest": 4116.0, "volume": 28707.0, "delta": 0.3495, "gamma": 0.3371, "vega": 0.007, "theta": -0.0532, "rho": 0.001, "theo": 0.2475, "change": 0.225, "open": 0.03, "high": 0.28, "low": 0.03, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 642.857, "prev_day_close": 0.034999999217689}, {"option": "SOFI260807P00018500", "bid": 0.71, "bid_size": 21.0, "ask": 0.74, "ask_size": 89.0, "iv": 0.5932, "open_interest": 801.0, "volume": 793.0, "delta": -0.6523, "gamma": 0.3387, "vega": 0.007, "theta": -0.0534, "rho": -0.0014, "theo": 0.7142, "change": -1.45, "open": 2.02, "high": 2.02, "low": 0.7, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -65.9091, "prev_day_close": 2.20000004768372}, {"option": "SOFI260807C00019000", "bid": 0.12, "bid_size": 1099.0, "ask": 0.13, "ask_size": 1199.0, "iv": 0.585, "open_interest": 4871.0, "volume": 18630.0, "delta": 0.2104, "gamma": 0.2571, "vega": 0.0055, "theta": -0.0405, "rho": 0.0006, "theo": 0.1278, "change": 0.105, "open": 0.02, "high": 0.14, "low": 0.02, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 420.0, "prev_day_close": 0.0249999994412065}, {"option": "SOFI260807P00019000", "bid": 1.07, "bid_size": 46.0, "ask": 1.14, "ask_size": 125.0, "iv": 0.6079, "open_interest": 563.0, "volume": 375.0, "delta": -0.792, "gamma": 0.2582, "vega": 0.0054, "theta": -0.0406, "rho": -0.0016, "theo": 1.0954, "change": -1.565, "open": 2.51, "high": 2.51, "low": 1.07, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -58.7242, "prev_day_close": 2.66499996185303}, {"option": "SOFI260807C00019500", "bid": 0.05, "bid_size": 730.0, "ask": 0.06, "ask_size": 367.0, "iv": 0.5839, "open_interest": 7995.0, "volume": 9945.0, "delta": 0.1211, "gamma": 0.1719, "vega": 0.0038, "theta": -0.0277, "rho": 0.0003, "theo": 0.0665, "change": 0.04, "open": 0.02, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 200.0, "prev_day_close": 0.0199999995529652}, {"option": "SOFI260807P00019500", "bid": 1.42, "bid_size": 271.0, "ask": 1.78, "ask_size": 933.0, "iv": 0.7664, "open_interest": 166.0, "volume": 179.0, "delta": -0.8816, "gamma": 0.1727, "vega": 0.0038, "theta": -0.0277, "rho": -0.0015, "theo": 1.5349, "change": -1.63, "open": 2.23, "high": 2.45, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-08-03T15:57:05", "percent_change": -51.746, "prev_day_close": 3.14999997615814}, {"option": "SOFI260807C00020000", "bid": 0.02, "bid_size": 416.0, "ask": 0.03, "ask_size": 1185.0, "iv": 0.6004, "open_interest": 9182.0, "volume": 5018.0, "delta": 0.0698, "gamma": 0.1085, "vega": 0.0025, "theta": -0.0181, "rho": 0.0002, "theo": 0.0359, "change": 0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "SOFI260807P00020000", "bid": 1.92, "bid_size": 275.0, "ask": 2.19, "ask_size": 833.0, "iv": 0.8091, "open_interest": 142.0, "volume": 176.0, "delta": -0.9331, "gamma": 0.109, "vega": 0.0024, "theta": -0.018, "rho": -0.0013, "theo": 2.0052, "change": -1.65, "open": 3.11, "high": 3.13, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T15:46:11", "percent_change": -44.5946, "prev_day_close": 3.69999992847443}, {"option": "SOFI260807C00020500", "bid": 0.01, "bid_size": 615.0, "ask": 0.02, "ask_size": 789.0, "iv": 0.6489, "open_interest": 3575.0, "volume": 1047.0, "delta": 0.0411, "gamma": 0.0675, "vega": 0.0017, "theta": -0.0118, "rho": 0.0001, "theo": 0.0204, "change": 0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:59:21", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SOFI260807P00020500", "bid": 2.4, "bid_size": 48.0, "ask": 2.8, "ask_size": 94.0, "iv": 1.0612, "open_interest": 25.0, "volume": 18.0, "delta": -0.9617, "gamma": 0.0684, "vega": 0.0016, "theta": -0.0116, "rho": -0.0011, "theo": 2.4904, "change": -1.7, "open": 3.22, "high": 3.22, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:58:05", "percent_change": -40.4762, "prev_day_close": 4.20000004768372}, {"option": "SOFI260807C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 54.0, "iv": 0.6375, "open_interest": 4213.0, "volume": 909.0, "delta": 0.025, "gamma": 0.0424, "vega": 0.0011, "theta": -0.0077, "rho": 0.0001, "theo": 0.0121, "change": 0.0, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:58:12", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "SOFI260807P00021000", "bid": 2.9, "bid_size": 131.0, "ask": 4.35, "ask_size": 234.0, "iv": 2.161, "open_interest": 30.0, "volume": 13.0, "delta": -0.978, "gamma": 0.0437, "vega": 0.001, "theta": -0.0074, "rho": -0.0009, "theo": 2.9828, "change": -1.585, "open": 3.77, "high": 3.77, "low": 3.14, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-08-03T14:01:54", "percent_change": -32.8497, "prev_day_close": 4.82500004768372}, {"option": "SOFI260807C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 26.0, "iv": 0.7216, "open_interest": 1246.0, "volume": 23.0, "delta": 0.0157, "gamma": 0.0272, "vega": 0.0008, "theta": -0.0052, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:50:26", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "SOFI260807P00021500", "bid": 2.89, "bid_size": 62.0, "ask": 3.95, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0282, "vega": 0.0006, "theta": -0.0048, "rho": -0.0007, "theo": 3.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-07-31T10:36:38", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SOFI260807C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 198.0, "iv": 0.8024, "open_interest": 3824.0, "volume": 190.0, "delta": 0.0102, "gamma": 0.0178, "vega": 0.0005, "theta": -0.0035, "rho": 0.0, "theo": 0.0049, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:09", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SOFI260807P00022000", "bid": 3.7, "bid_size": 123.0, "ask": 4.3, "ask_size": 67.0, "iv": 1.0493, "open_interest": 0.0, "volume": 89.0, "delta": -0.9929, "gamma": 0.0179, "vega": 0.0004, "theta": -0.0032, "rho": -0.0005, "theo": 3.9769, "change": -1.355, "open": 5.64, "high": 5.73, "low": 4.3, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-08-03T12:59:26", "percent_change": -23.6681, "prev_day_close": 5.72499990463257}, {"option": "SOFI260807C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.8804, "open_interest": 2381.0, "volume": 20.0, "delta": 0.0068, "gamma": 0.0119, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0032, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:51:55", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SOFI260807P00022500", "bid": 3.6, "bid_size": 64.0, "ask": 4.8, "ask_size": 49.0, "iv": 0.0, "open_interest": 3.0, "volume": 9.0, "delta": -0.9961, "gamma": 0.0111, "vega": 0.0002, "theta": -0.0024, "rho": -0.0003, "theo": 4.4759, "change": -1.35, "open": 5.92, "high": 5.92, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T15:13:33", "percent_change": -22.5, "prev_day_close": 6.0}, {"option": "SOFI260807C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 16.0, "iv": 0.9558, "open_interest": 1278.0, "volume": 80.0, "delta": 0.0047, "gamma": 0.0082, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0022, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:36:31", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SOFI260807P00023000", "bid": 3.85, "bid_size": 129.0, "ask": 5.7, "ask_size": 68.0, "iv": 0.0, "open_interest": 1.0, "volume": 113.0, "delta": -0.998, "gamma": 0.0066, "vega": 0.0001, "theta": -0.0019, "rho": -0.0001, "theo": 4.9754, "change": -1.375, "open": 6.3, "high": 6.33, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T14:57:53", "percent_change": -20.5993, "prev_day_close": 6.67499995231628}, {"option": "SOFI260807C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 79.0, "iv": 1.0995, "open_interest": 2877.0, "volume": 247.0, "delta": 0.0024, "gamma": 0.0041, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0011, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:43:53", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SOFI260807P00024000", "bid": 4.75, "bid_size": 79.0, "ask": 6.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 9.0, "volume": 39.0, "delta": -0.9994, "gamma": 0.002, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 5.9751, "change": -1.475, "open": 6.94, "high": 7.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T14:57:53", "percent_change": -19.2182, "prev_day_close": 7.67499995231628}, {"option": "SOFI260807C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 400.0, "iv": 1.235, "open_interest": 3382.0, "volume": 32.0, "delta": 0.0013, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:07:47", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SOFI260807P00025000", "bid": 6.15, "bid_size": 154.0, "ask": 7.3, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -0.9999, "gamma": 0.0005, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 6.975, "change": -1.235, "open": 8.25, "high": 8.25, "low": 7.39, "tick": "no_change", "last_trade_price": 7.39, "last_trade_time": "2026-08-03T14:24:25", "percent_change": -14.3188, "prev_day_close": 8.625}, {"option": "SOFI260807C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 46.0, "iv": 1.8182, "open_interest": 2244.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "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": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:18:57", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SOFI260807P00030000", "bid": 10.7, "bid_size": 64.0, "ask": 12.7, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 11.975, "change": -1.45, "open": 13.26, "high": 13.26, "low": 12.25, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-08-03T15:26:21", "percent_change": -10.5839, "prev_day_close": 13.7000002861023}, {"option": "SOFI260814C00005000", "bid": 11.2, "bid_size": 5.0, "ask": 14.85, "ask_size": 30.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 13.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.19, "last_trade_time": "2026-07-31T11:38:55", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "SOFI260814P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 2.769, "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": 0.129999995231628}, {"option": "SOFI260814C00009000", "bid": 8.45, "bid_size": 595.0, "ask": 9.65, "ask_size": 411.0, "iv": 1.469, "open_interest": 108.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0032, "theo": 9.0474, "change": 1.325, "open": 8.45, "high": 8.45, "low": 8.45, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-08-03T11:29:16", "percent_change": 18.5965, "prev_day_close": 7.125}, {"option": "SOFI260814P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.6767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0003, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "SOFI260814C00010000", "bid": 6.95, "bid_size": 147.0, "ask": 8.9, "ask_size": 198.0, "iv": 0.0, "open_interest": 63.0, "volume": 11.0, "delta": 0.9996, "gamma": 0.0008, "vega": 0.0001, "theta": 0.0, "rho": 0.0036, "theo": 8.0494, "change": 1.63, "open": 7.1, "high": 7.93, "low": 7.1, "tick": "no_change", "last_trade_price": 7.93, "last_trade_time": "2026-08-03T14:56:20", "percent_change": 25.873, "prev_day_close": 6.29999995231628}, {"option": "SOFI260814P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 1.3308, "open_interest": 4822.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T15:05:37", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "SOFI260814C00011000", "bid": 6.1, "bid_size": 142.0, "ask": 8.25, "ask_size": 215.0, "iv": 1.8716, "open_interest": 42.0, "volume": 10.0, "delta": 0.9985, "gamma": 0.0019, "vega": 0.0002, "theta": 0.0, "rho": 0.0039, "theo": 7.0519, "change": 1.2, "open": 6.0, "high": 6.55, "low": 6.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-08-03T12:12:57", "percent_change": 22.4299, "prev_day_close": 5.34999990463257}, {"option": "SOFI260814P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.2287, "open_interest": 24.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-29T12:34:45", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "SOFI260814C00011500", "bid": 4.5, "bid_size": 30.0, "ask": 7.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0029, "vega": 0.0003, "theta": -0.0003, "rho": 0.0041, "theo": 6.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-07-31T12:25:36", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "SOFI260814P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.1287, "open_interest": 61.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0029, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-28T15:14:07", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "SOFI260814C00012000", "bid": 5.0, "bid_size": 114.0, "ask": 7.6, "ask_size": 125.0, "iv": 1.8995, "open_interest": 37.0, "volume": 7.0, "delta": 0.9961, "gamma": 0.0044, "vega": 0.0004, "theta": -0.0007, "rho": 0.0042, "theo": 6.0556, "change": 1.695, "open": 4.8, "high": 6.02, "low": 4.8, "tick": "no_change", "last_trade_price": 6.02, "last_trade_time": "2026-08-03T14:55:25", "percent_change": 39.1908, "prev_day_close": 4.32500004768372}, {"option": "SOFI260814P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2748.0, "iv": 1.6653, "open_interest": 183.0, "volume": 49.0, "delta": -0.0044, "gamma": 0.0044, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0039, "change": -0.01, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:32:02", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "SOFI260814C00012500", "bid": 4.9, "bid_size": 525.0, "ask": 6.5, "ask_size": 900.0, "iv": 1.5241, "open_interest": 121.0, "volume": 2.0, "delta": 0.9938, "gamma": 0.0067, "vega": 0.0006, "theta": -0.0014, "rho": 0.0044, "theo": 5.5583, "change": 1.6, "open": 5.16, "high": 5.45, "low": 5.16, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-08-03T15:36:30", "percent_change": 41.5584, "prev_day_close": 3.85000014305115}, {"option": "SOFI260814P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.9396, "open_interest": 92.0, "volume": 1.0, "delta": -0.0066, "gamma": 0.0067, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0059, "change": -0.145, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:16:23", "percent_change": -82.8571, "prev_day_close": 0.174999997019768}, {"option": "SOFI260814C00013000", "bid": 3.35, "bid_size": 140.0, "ask": 6.1, "ask_size": 150.0, "iv": 0.0, "open_interest": 35.0, "volume": 2.0, "delta": 0.9905, "gamma": 0.0101, "vega": 0.0008, "theta": -0.0022, "rho": 0.0046, "theo": 5.0621, "change": 1.0, "open": 3.85, "high": 4.4, "low": 3.85, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T11:27:18", "percent_change": 29.4118, "prev_day_close": 3.39999997615814}, {"option": "SOFI260814P00013000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.8993, "open_interest": 794.0, "volume": 813.0, "delta": -0.01, "gamma": 0.0101, "vega": 0.0008, "theta": -0.0028, "rho": -0.0001, "theo": 0.0089, "change": -0.015, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:27:49", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SOFI260814C00013500", "bid": 3.35, "bid_size": 294.0, "ask": 5.5, "ask_size": 297.0, "iv": 0.0, "open_interest": 77.0, "volume": 17.0, "delta": 0.9854, "gamma": 0.0151, "vega": 0.0012, "theta": -0.0033, "rho": 0.0047, "theo": 4.5673, "change": 1.45, "open": 3.53, "high": 4.35, "low": 3.53, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-08-03T14:25:29", "percent_change": 50.0, "prev_day_close": 2.89999997615814}, {"option": "SOFI260814P00013500", "bid": 0.01, "bid_size": 3.0, "ask": 0.02, "ask_size": 504.0, "iv": 0.8081, "open_interest": 1253.0, "volume": 119.0, "delta": -0.015, "gamma": 0.0152, "vega": 0.0012, "theta": -0.0038, "rho": -0.0001, "theo": 0.0134, "change": -0.03, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:48:47", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "SOFI260814C00014000", "bid": 3.75, "bid_size": 319.0, "ask": 5.15, "ask_size": 480.0, "iv": 1.5544, "open_interest": 95.0, "volume": 7.0, "delta": 0.9778, "gamma": 0.0227, "vega": 0.0017, "theta": -0.0048, "rho": 0.0048, "theo": 4.075, "change": 0.82, "open": 3.1, "high": 3.35, "low": 3.1, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T13:25:51", "percent_change": 33.7449, "prev_day_close": 2.42999994754791}, {"option": "SOFI260814P00014000", "bid": 0.02, "bid_size": 25.0, "ask": 0.03, "ask_size": 1076.0, "iv": 0.781, "open_interest": 1017.0, "volume": 265.0, "delta": -0.0227, "gamma": 0.0227, "vega": 0.0017, "theta": -0.0053, "rho": -0.0001, "theo": 0.0202, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:59:41", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "SOFI260814C00014500", "bid": 2.68, "bid_size": 1049.0, "ask": 4.35, "ask_size": 1001.0, "iv": 0.0, "open_interest": 195.0, "volume": 24.0, "delta": 0.9662, "gamma": 0.0337, "vega": 0.0024, "theta": -0.0068, "rho": 0.0049, "theo": 3.5863, "change": 1.545, "open": 2.22, "high": 3.44, "low": 2.22, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-08-03T15:39:21", "percent_change": 81.5303, "prev_day_close": 1.89499998092651}, {"option": "SOFI260814P00014500", "bid": 0.03, "bid_size": 1.0, "ask": 0.04, "ask_size": 490.0, "iv": 0.7322, "open_interest": 1607.0, "volume": 341.0, "delta": -0.0344, "gamma": 0.0338, "vega": 0.0024, "theta": -0.0072, "rho": -0.0002, "theo": 0.0308, "change": -0.075, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:59:18", "percent_change": -71.4286, "prev_day_close": 0.105000000447035}, {"option": "SOFI260814C00015000", "bid": 2.98, "bid_size": 2877.0, "ask": 3.2, "ask_size": 581.0, "iv": 0.6329, "open_interest": 787.0, "volume": 575.0, "delta": 0.9487, "gamma": 0.0497, "vega": 0.0033, "theta": -0.0094, "rho": 0.005, "theo": 3.1035, "change": 1.445, "open": 1.82, "high": 3.05, "low": 1.82, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-08-03T15:56:12", "percent_change": 90.0312, "prev_day_close": 1.60500001907349}, {"option": "SOFI260814P00015000", "bid": 0.04, "bid_size": 1.0, "ask": 0.05, "ask_size": 109.0, "iv": 0.6708, "open_interest": 3889.0, "volume": 1256.0, "delta": -0.052, "gamma": 0.0499, "vega": 0.0034, "theta": -0.0098, "rho": -0.0003, "theo": 0.0473, "change": -0.135, "open": 0.16, "high": 0.16, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:57:32", "percent_change": -77.1429, "prev_day_close": 0.175000004470348}, {"option": "SOFI260814C00015500", "bid": 2.01, "bid_size": 1978.0, "ask": 2.88, "ask_size": 789.0, "iv": 0.0, "open_interest": 762.0, "volume": 348.0, "delta": 0.9224, "gamma": 0.0722, "vega": 0.0046, "theta": -0.0126, "rho": 0.005, "theo": 2.6298, "change": 1.3, "open": 1.5, "high": 2.55, "low": 1.38, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-03T15:53:44", "percent_change": 113.043, "prev_day_close": 1.14999997615814}, {"option": "SOFI260814P00015500", "bid": 0.06, "bid_size": 108.0, "ask": 0.07, "ask_size": 108.0, "iv": 0.6245, "open_interest": 2254.0, "volume": 1689.0, "delta": -0.0783, "gamma": 0.0725, "vega": 0.0046, "theta": -0.013, "rho": -0.0005, "theo": 0.073, "change": -0.225, "open": 0.24, "high": 0.24, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:59:30", "percent_change": -78.9474, "prev_day_close": 0.284999996423721}, {"option": "SOFI260814C00016000", "bid": 2.09, "bid_size": 1217.0, "ask": 2.2, "ask_size": 112.0, "iv": 0.5655, "open_interest": 1373.0, "volume": 641.0, "delta": 0.8836, "gamma": 0.1024, "vega": 0.0062, "theta": -0.0165, "rho": 0.0049, "theo": 2.1705, "change": 1.365, "open": 0.8, "high": 2.19, "low": 0.8, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-08-03T15:58:01", "percent_change": 165.455, "prev_day_close": 0.825000017881394}, {"option": "SOFI260814P00016000", "bid": 0.1, "bid_size": 114.0, "ask": 0.11, "ask_size": 94.0, "iv": 0.5961, "open_interest": 4462.0, "volume": 2445.0, "delta": -0.1174, "gamma": 0.1029, "vega": 0.0062, "theta": -0.0168, "rho": -0.0007, "theo": 0.1131, "change": -0.345, "open": 0.4, "high": 0.4, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:59:13", "percent_change": -75.8242, "prev_day_close": 0.454999998211861}, {"option": "SOFI260814C00016500", "bid": 1.64, "bid_size": 900.0, "ask": 1.74, "ask_size": 75.0, "iv": 0.5226, "open_interest": 3111.0, "volume": 1850.0, "delta": 0.8275, "gamma": 0.1403, "vega": 0.008, "theta": -0.0209, "rho": 0.0047, "theo": 1.7335, "change": 1.19, "open": 0.62, "high": 1.75, "low": 0.6, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T15:58:44", "percent_change": 212.5, "prev_day_close": 0.560000002384186}, {"option": "SOFI260814P00016500", "bid": 0.16, "bid_size": 119.0, "ask": 0.18, "ask_size": 210.0, "iv": 0.5726, "open_interest": 1597.0, "volume": 7808.0, "delta": -0.1737, "gamma": 0.1411, "vega": 0.0081, "theta": -0.0212, "rho": -0.001, "theo": 0.1756, "change": -0.515, "open": 0.65, "high": 0.7, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:58:56", "percent_change": -75.1825, "prev_day_close": 0.685000002384186}, {"option": "SOFI260814C00017000", "bid": 1.28, "bid_size": 120.0, "ask": 1.37, "ask_size": 422.0, "iv": 0.5487, "open_interest": 5750.0, "volume": 7024.0, "delta": 0.7502, "gamma": 0.1826, "vega": 0.01, "theta": -0.0252, "rho": 0.0043, "theo": 1.3299, "change": 0.94, "open": 0.36, "high": 1.34, "low": 0.35, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 261.111, "prev_day_close": 0.359999999403954}, {"option": "SOFI260814P00017000", "bid": 0.26, "bid_size": 79.0, "ask": 0.28, "ask_size": 32.0, "iv": 0.5519, "open_interest": 1806.0, "volume": 2861.0, "delta": -0.2516, "gamma": 0.1837, "vega": 0.01, "theta": -0.0254, "rho": -0.0014, "theo": 0.2717, "change": -0.715, "open": 0.91, "high": 0.91, "low": 0.26, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:59:45", "percent_change": -71.8593, "prev_day_close": 0.995000004768372}, {"option": "SOFI260814C00017500", "bid": 0.95, "bid_size": 42.0, "ask": 0.99, "ask_size": 79.0, "iv": 0.5299, "open_interest": 4269.0, "volume": 5578.0, "delta": 0.6503, "gamma": 0.221, "vega": 0.0116, "theta": -0.0286, "rho": 0.0038, "theo": 0.9738, "change": 0.725, "open": 0.25, "high": 1.0, "low": 0.21, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:59:45", "percent_change": 322.222, "prev_day_close": 0.224999994039536}, {"option": "SOFI260814P00017500", "bid": 0.41, "bid_size": 74.0, "ask": 0.44, "ask_size": 34.0, "iv": 0.5411, "open_interest": 1045.0, "volume": 1104.0, "delta": -0.3521, "gamma": 0.2225, "vega": 0.0116, "theta": -0.0288, "rho": -0.0019, "theo": 0.4156, "change": -0.975, "open": 1.31, "high": 1.31, "low": 0.4, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -69.8925, "prev_day_close": 1.39500004053116}, {"option": "SOFI260814C00018000", "bid": 0.65, "bid_size": 328.0, "ask": 0.69, "ask_size": 1.0, "iv": 0.5121, "open_interest": 4809.0, "volume": 9634.0, "delta": 0.5334, "gamma": 0.2436, "vega": 0.0125, "theta": -0.03, "rho": 0.0032, "theo": 0.6787, "change": 0.535, "open": 0.14, "high": 0.72, "low": 0.12, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 396.296, "prev_day_close": 0.134999997913837}, {"option": "SOFI260814P00018000", "bid": 0.62, "bid_size": 93.0, "ask": 0.65, "ask_size": 415.0, "iv": 0.5303, "open_interest": 879.0, "volume": 285.0, "delta": -0.47, "gamma": 0.2454, "vega": 0.0125, "theta": -0.0302, "rho": -0.0025, "theo": 0.621, "change": -1.13, "open": 1.44, "high": 1.44, "low": 0.63, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -63.4831, "prev_day_close": 1.78000003099442}, {"option": "SOFI260814C00018500", "bid": 0.45, "bid_size": 95.0, "ask": 0.48, "ask_size": 94.0, "iv": 0.5226, "open_interest": 2404.0, "volume": 9763.0, "delta": 0.4121, "gamma": 0.2415, "vega": 0.0122, "theta": -0.0289, "rho": 0.0025, "theo": 0.4527, "change": 0.375, "open": 0.09, "high": 0.47, "low": 0.09, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 441.176, "prev_day_close": 0.0850000008940697}, {"option": "SOFI260814P00018500", "bid": 0.88, "bid_size": 460.0, "ask": 0.97, "ask_size": 656.0, "iv": 0.5362, "open_interest": 324.0, "volume": 266.0, "delta": -0.5922, "gamma": 0.2435, "vega": 0.0122, "theta": -0.0291, "rho": -0.003, "theo": 0.8961, "change": -1.315, "open": 2.04, "high": 2.04, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T15:58:08", "percent_change": -59.6372, "prev_day_close": 2.20499992370605}, {"option": "SOFI260814C00019000", "bid": 0.29, "bid_size": 30.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.5153, "open_interest": 2604.0, "volume": 9181.0, "delta": 0.302, "gamma": 0.2159, "vega": 0.0109, "theta": -0.0258, "rho": 0.0018, "theo": 0.2928, "change": 0.235, "open": 0.05, "high": 0.32, "low": 0.05, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:59:38", "percent_change": 427.273, "prev_day_close": 0.0549999997019768}, {"option": "SOFI260814P00019000", "bid": 1.23, "bid_size": 55.0, "ask": 1.31, "ask_size": 639.0, "iv": 0.5429, "open_interest": 138.0, "volume": 112.0, "delta": -0.7033, "gamma": 0.2181, "vega": 0.0108, "theta": -0.0259, "rho": -0.0034, "theo": 1.2378, "change": -1.43, "open": 2.05, "high": 2.05, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-08-03T15:58:22", "percent_change": -53.9623, "prev_day_close": 2.64999997615814}, {"option": "SOFI260814C00019500", "bid": 0.18, "bid_size": 880.0, "ask": 0.19, "ask_size": 173.0, "iv": 0.5183, "open_interest": 2515.0, "volume": 4666.0, "delta": 0.2131, "gamma": 0.1774, "vega": 0.0091, "theta": -0.0215, "rho": 0.0013, "theo": 0.1871, "change": 0.135, "open": 0.04, "high": 0.19, "low": 0.04, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 300.0, "prev_day_close": 0.0449999999254942}, {"option": "SOFI260814P00019500", "bid": 1.52, "bid_size": 1277.0, "ask": 1.74, "ask_size": 658.0, "iv": 0.5164, "open_interest": 100.0, "volume": 40.0, "delta": -0.7932, "gamma": 0.18, "vega": 0.009, "theta": -0.0217, "rho": -0.0035, "theo": 1.6337, "change": -1.36, "open": 2.9, "high": 2.9, "low": 1.91, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-08-03T14:52:23", "percent_change": -40.597, "prev_day_close": 3.35000002384186}, {"option": "SOFI260814C00020000", "bid": 0.11, "bid_size": 1301.0, "ask": 0.12, "ask_size": 182.0, "iv": 0.5258, "open_interest": 4559.0, "volume": 6833.0, "delta": 0.1474, "gamma": 0.1374, "vega": 0.0072, "theta": -0.0172, "rho": 0.0009, "theo": 0.1199, "change": 0.07, "open": 0.03, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 175.0, "prev_day_close": 0.0400000000372529}, {"option": "SOFI260814P00020000", "bid": 1.99, "bid_size": 185.0, "ask": 2.25, "ask_size": 1492.0, "iv": 0.6015, "open_interest": 208.0, "volume": 31.0, "delta": -0.8598, "gamma": 0.1404, "vega": 0.007, "theta": -0.0174, "rho": -0.0035, "theo": 2.0688, "change": -1.565, "open": 3.45, "high": 3.45, "low": 2.11, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-08-03T15:56:18", "percent_change": -42.585, "prev_day_close": 3.67499995231628}, {"option": "SOFI260814C00020500", "bid": 0.06, "bid_size": 283.0, "ask": 0.08, "ask_size": 443.0, "iv": 0.5335, "open_interest": 589.0, "volume": 1071.0, "delta": 0.1016, "gamma": 0.1027, "vega": 0.0056, "theta": -0.0134, "rho": 0.0006, "theo": 0.078, "change": 0.04, "open": 0.03, "high": 0.07, "low": 0.03, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:58:43", "percent_change": 133.333, "prev_day_close": 0.0299999993294477}, {"option": "SOFI260814P00020500", "bid": 1.5, "bid_size": 271.0, "ask": 3.9, "ask_size": 271.0, "iv": 0.7909, "open_interest": 19.0, "volume": 50.0, "delta": -0.9067, "gamma": 0.106, "vega": 0.0052, "theta": -0.0136, "rho": -0.0031, "theo": 2.5292, "change": -1.385, "open": 2.74, "high": 2.74, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-08-03T14:09:41", "percent_change": -33.5758, "prev_day_close": 4.125}, {"option": "SOFI260814C00021000", "bid": 0.04, "bid_size": 561.0, "ask": 0.05, "ask_size": 1129.0, "iv": 0.5494, "open_interest": 1540.0, "volume": 3647.0, "delta": 0.0703, "gamma": 0.0755, "vega": 0.0042, "theta": -0.0103, "rho": 0.0004, "theo": 0.0518, "change": 0.015, "open": 0.03, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:58:28", "percent_change": 60.0, "prev_day_close": 0.0249999994412065}, {"option": "SOFI260814P00021000", "bid": 2.48, "bid_size": 1431.0, "ask": 3.65, "ask_size": 1634.0, "iv": 0.6903, "open_interest": 136.0, "volume": 8.0, "delta": -0.9388, "gamma": 0.0788, "vega": 0.0037, "theta": -0.0105, "rho": -0.0027, "theo": 3.0054, "change": -1.265, "open": 3.78, "high": 3.78, "low": 3.51, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-08-03T12:15:56", "percent_change": -26.4921, "prev_day_close": 4.77500009536743}, {"option": "SOFI260814C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.5051, "open_interest": 553.0, "volume": 106.0, "delta": 0.0493, "gamma": 0.0552, "vega": 0.0032, "theta": -0.008, "rho": 0.0003, "theo": 0.0352, "change": -0.01, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:52:51", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "SOFI260814P00021500", "bid": 2.1, "bid_size": 28.0, "ask": 5.4, "ask_size": 31.0, "iv": 1.0274, "open_interest": 5.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0589, "vega": 0.0026, "theta": -0.0081, "rho": -0.0021, "theo": 3.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-07-31T09:30:55", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "SOFI260814C00022000", "bid": 0.02, "bid_size": 1.0, "ask": 0.05, "ask_size": 571.0, "iv": 0.6457, "open_interest": 2260.0, "volume": 471.0, "delta": 0.035, "gamma": 0.0404, "vega": 0.0024, "theta": -0.0061, "rho": 0.0002, "theo": 0.0245, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:47:12", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SOFI260814P00022000", "bid": 3.85, "bid_size": 430.0, "ask": 4.65, "ask_size": 743.0, "iv": 1.1104, "open_interest": 261.0, "volume": 3.0, "delta": -0.9757, "gamma": 0.045, "vega": 0.0019, "theta": -0.0062, "rho": -0.0019, "theo": 3.983, "change": -1.245, "open": 5.33, "high": 5.33, "low": 4.58, "tick": "no_change", "last_trade_price": 4.58, "last_trade_time": "2026-08-03T12:12:28", "percent_change": -21.3734, "prev_day_close": 5.82500004768372}, {"option": "SOFI260814C00022500", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 25.0, "iv": 0.6125, "open_interest": 1180.0, "volume": 38.0, "delta": 0.0253, "gamma": 0.0298, "vega": 0.0019, "theta": -0.0048, "rho": 0.0001, "theo": 0.0174, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:36:12", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "SOFI260814P00022500", "bid": 2.93, "bid_size": 30.0, "ask": 6.55, "ask_size": 31.0, "iv": 1.1767, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0323, "vega": 0.0011, "theta": -0.0047, "rho": -0.0014, "theo": 4.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "SOFI260814C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.6267, "open_interest": 944.0, "volume": 324.0, "delta": 0.0186, "gamma": 0.0222, "vega": 0.0014, "theta": -0.0037, "rho": 0.0001, "theo": 0.0126, "change": -0.01, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:36:38", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "SOFI260814P00023000", "bid": 3.8, "bid_size": 28.0, "ask": 6.7, "ask_size": 31.0, "iv": 1.2654, "open_interest": 1.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0212, "vega": 0.0005, "theta": -0.0037, "rho": -0.0006, "theo": 4.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.26, "last_trade_time": "2026-07-30T10:45:49", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SOFI260814C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1056.0, "iv": 0.7433, "open_interest": 306.0, "volume": 7.0, "delta": 0.0138, "gamma": 0.0167, "vega": 0.0011, "theta": -0.0029, "rho": 0.0001, "theo": 0.0093, "change": 0.02, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:03:36", "percent_change": 100.0, "prev_day_close": 0.0199999995529652}, {"option": "SOFI260814P00023500", "bid": 5.35, "bid_size": 27.0, "ask": 6.9, "ask_size": 73.0, "iv": 1.7707, "open_interest": 1.0, "volume": 1.0, "delta": -0.9966, "gamma": 0.0122, "vega": 0.0004, "theta": -0.003, "rho": -0.0005, "theo": 5.4754, "change": -1.38, "open": 6.22, "high": 6.22, "low": 6.22, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-08-03T11:28:57", "percent_change": -18.1579, "prev_day_close": 7.59999990463257}, {"option": "SOFI260814C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.7194, "open_interest": 737.0, "volume": 194.0, "delta": 0.0104, "gamma": 0.0127, "vega": 0.0009, "theta": -0.0023, "rho": 0.0001, "theo": 0.007, "change": -0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:32:13", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "SOFI260814P00024000", "bid": 5.2, "bid_size": 27.0, "ask": 7.7, "ask_size": 31.0, "iv": 1.6584, "open_interest": 1.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0063, "vega": 0.0001, "theta": -0.0028, "rho": -0.0001, "theo": 5.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-07-30T11:21:53", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "SOFI260814C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.8066, "open_interest": 3971.0, "volume": 26.0, "delta": 0.0062, "gamma": 0.0076, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.0041, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:17:10", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SOFI260814P00025000", "bid": 5.8, "bid_size": 67.0, "ask": 7.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -0.9998, "gamma": 0.001, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 6.975, "change": -1.85, "open": 8.56, "high": 8.76, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-03T15:26:59", "percent_change": -20.2186, "prev_day_close": 9.15000009536743}, {"option": "SOFI260814C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1439.0, "iv": 1.3237, "open_interest": 34.0, "volume": 3.0, "delta": 0.0008, "gamma": 0.001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:46:57", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SOFI260814P00030000", "bid": 11.85, "bid_size": 27.0, "ask": 12.3, "ask_size": 32.0, "iv": 1.7302, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 11.975, "change": -1.525, "open": 12.3, "high": 12.3, "low": 12.3, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-08-03T15:27:56", "percent_change": -11.0307, "prev_day_close": 13.8249998092651}, {"option": "SOFI260821C00001000", "bid": 16.25, "bid_size": 1367.0, "ask": 17.35, "ask_size": 517.0, "iv": 0.0, "open_interest": 374.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 17.035, "change": 1.075, "open": 16.15, "high": 16.4, "low": 16.15, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-08-03T10:25:54", "percent_change": 7.01468, "prev_day_close": 15.3249998092651}, {"option": "SOFI260821P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 80.0, "iv": 4.9281, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-17T13:47:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SOFI260821C00002000", "bid": 13.95, "bid_size": 1599.0, "ask": 17.75, "ask_size": 1033.0, "iv": 0.0, "open_interest": 1083.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0011, "theo": 16.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.66, "last_trade_time": "2026-07-29T11:54:20", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "SOFI260821P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 3.6992, "open_interest": 5.0, "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": 0.01, "last_trade_time": "2026-05-22T15:33:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SOFI260821C00003000", "bid": 12.95, "bid_size": 26.0, "ask": 16.85, "ask_size": 26.0, "iv": 0.0, "open_interest": 6.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 15.0398, "change": 1.0, "open": 14.13, "high": 14.35, "low": 14.13, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-08-03T10:26:59", "percent_change": 7.49064, "prev_day_close": 13.3499999046326}, {"option": "SOFI260821P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.6383, "open_interest": 11.0, "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": 0.08, "last_trade_time": "2026-07-29T11:07:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SOFI260821C00004000", "bid": 11.95, "bid_size": 26.0, "ask": 15.85, "ask_size": 26.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0022, "theo": 14.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.93, "last_trade_time": "2026-07-31T09:47:07", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "SOFI260821P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 683.0, "iv": 6.4472, "open_interest": 33.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.025, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T12:48:53", "percent_change": 21.7391, "prev_day_close": 0.115000002086163}, {"option": "SOFI260821C00005000", "bid": 10.95, "bid_size": 26.0, "ask": 13.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0027, "theo": 13.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-07-27T11:54:54", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "SOFI260821P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 6.1962, "open_interest": 290.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "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": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-22T13:56:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SOFI260821C00006000", "bid": 9.95, "bid_size": 1.0, "ask": 13.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 72.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0033, "theo": 12.0472, "change": 1.125, "open": 11.15, "high": 11.4, "low": 11.15, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-08-03T10:27:38", "percent_change": 10.9489, "prev_day_close": 10.2750000953674}, {"option": "SOFI260821P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 900.0, "iv": 3.7014, "open_interest": 491.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-05-29T11:54:28", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "SOFI260821C00007000", "bid": 8.95, "bid_size": 1.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 16.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0038, "theo": 11.0499, "change": 1.505, "open": 10.15, "high": 10.78, "low": 10.15, "tick": "no_change", "last_trade_price": 10.78, "last_trade_time": "2026-08-03T14:05:33", "percent_change": 16.2264, "prev_day_close": 9.27500009536743}, {"option": "SOFI260821P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 12.0, "iv": 1.7489, "open_interest": 34.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-23T09:32:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SOFI260821C00008000", "bid": 7.95, "bid_size": 29.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 17.0, "volume": 6.0, "delta": 0.9995, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0044, "theo": 10.0529, "change": 1.395, "open": 9.23, "high": 9.99, "low": 9.15, "tick": "down", "last_trade_price": 9.67, "last_trade_time": "2026-08-03T13:46:54", "percent_change": 16.858, "prev_day_close": 8.27500009536743}, {"option": "SOFI260821P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.517, "open_interest": 546.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T14:49:45", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "SOFI260821C00009000", "bid": 7.9, "bid_size": 1170.0, "ask": 9.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 220.0, "volume": 3.0, "delta": 0.9986, "gamma": 0.0013, "vega": 0.0002, "theta": 0.0, "rho": 0.0049, "theo": 9.0564, "change": 1.575, "open": 7.57, "high": 8.45, "low": 7.57, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-08-03T13:20:20", "percent_change": 22.9091, "prev_day_close": 6.875}, {"option": "SOFI260821P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.3125, "open_interest": 4557.0, "volume": 27.0, "delta": -0.0018, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0024, "change": -0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:16:32", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "SOFI260821C00010000", "bid": 7.65, "bid_size": 1525.0, "ask": 8.2, "ask_size": 405.0, "iv": 0.0, "open_interest": 347.0, "volume": 4.0, "delta": 0.997, "gamma": 0.0025, "vega": 0.0004, "theta": 0.0, "rho": 0.0054, "theo": 8.0608, "change": -0.075, "open": 7.15, "high": 7.28, "low": 6.35, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-08-03T13:32:02", "percent_change": -1.16731, "prev_day_close": 6.42499995231628}, {"option": "SOFI260821P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 11.0, "iv": 1.1291, "open_interest": 15310.0, "volume": 45.0, "delta": -0.0035, "gamma": 0.0025, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:24:06", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "SOFI260821C00011000", "bid": 6.5, "bid_size": 1057.0, "ask": 7.25, "ask_size": 454.0, "iv": 0.0, "open_interest": 182.0, "volume": 4.0, "delta": 0.9939, "gamma": 0.0048, "vega": 0.0007, "theta": -0.0008, "rho": 0.0059, "theo": 7.0669, "change": 1.84, "open": 6.19, "high": 6.74, "low": 6.19, "tick": "up", "last_trade_price": 6.74, "last_trade_time": "2026-08-03T15:24:23", "percent_change": 37.551, "prev_day_close": 4.90000009536743}, {"option": "SOFI260821P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.9622, "open_interest": 1358.0, "volume": 40.0, "delta": -0.0065, "gamma": 0.0049, "vega": 0.0007, "theta": -0.0018, "rho": -0.0001, "theo": 0.0081, "change": -0.005, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:06:09", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SOFI260821C00011500", "bid": 5.2, "bid_size": 218.0, "ask": 6.9, "ask_size": 88.0, "iv": 0.0, "open_interest": 22.0, "volume": 1.0, "delta": 0.9915, "gamma": 0.0067, "vega": 0.001, "theta": -0.0013, "rho": 0.0062, "theo": 6.5709, "change": 1.225, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T11:18:43", "percent_change": 25.6544, "prev_day_close": 4.77500009536743}, {"option": "SOFI260821P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2044.0, "iv": 1.0049, "open_interest": 227.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0067, "vega": 0.001, "theta": -0.0022, "rho": -0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T13:16:25", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SOFI260821C00012000", "bid": 5.45, "bid_size": 1425.0, "ask": 6.35, "ask_size": 732.0, "iv": 0.0, "open_interest": 332.0, "volume": 24.0, "delta": 0.9882, "gamma": 0.0093, "vega": 0.0013, "theta": -0.002, "rho": 0.0064, "theo": 6.076, "change": 1.4, "open": 5.25, "high": 5.81, "low": 5.25, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T15:34:56", "percent_change": 31.8182, "prev_day_close": 4.40000009536743}, {"option": "SOFI260821P00012000", "bid": 0.01, "bid_size": 1.0, "ask": 0.03, "ask_size": 731.0, "iv": 0.8903, "open_interest": 6865.0, "volume": 361.0, "delta": -0.0123, "gamma": 0.0093, "vega": 0.0013, "theta": -0.0028, "rho": -0.0001, "theo": 0.0149, "change": -0.015, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:57:26", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SOFI260821C00012500", "bid": 4.2, "bid_size": 51.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 71.0, "volume": 1.0, "delta": 0.9836, "gamma": 0.0128, "vega": 0.0017, "theta": -0.0028, "rho": 0.0067, "theo": 5.5826, "change": 0.225, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-03T09:30:21", "percent_change": 5.88235, "prev_day_close": 3.82500004768372}, {"option": "SOFI260821P00012500", "bid": 0.02, "bid_size": 10.0, "ask": 0.04, "ask_size": 1767.0, "iv": 0.8655, "open_interest": 835.0, "volume": 119.0, "delta": -0.0169, "gamma": 0.0128, "vega": 0.0017, "theta": -0.0036, "rho": -0.0002, "theo": 0.0202, "change": -0.005, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:25:56", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "SOFI260821C00013000", "bid": 4.8, "bid_size": 1432.0, "ask": 5.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 468.0, "volume": 27.0, "delta": 0.9773, "gamma": 0.0175, "vega": 0.0022, "theta": -0.0038, "rho": 0.0069, "theo": 5.0911, "change": 1.45, "open": 4.05, "high": 4.9, "low": 4.05, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T15:18:09", "percent_change": 42.029, "prev_day_close": 3.44999992847443}, {"option": "SOFI260821P00013000", "bid": 0.02, "bid_size": 87.0, "ask": 0.03, "ask_size": 129.0, "iv": 0.7621, "open_interest": 8516.0, "volume": 251.0, "delta": -0.0232, "gamma": 0.0176, "vega": 0.0022, "theta": -0.0045, "rho": -0.0002, "theo": 0.0276, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:39:37", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "SOFI260821C00013500", "bid": 3.05, "bid_size": 274.0, "ask": 5.65, "ask_size": 274.0, "iv": 0.0, "open_interest": 7.0, "volume": 2.0, "delta": 0.9687, "gamma": 0.024, "vega": 0.0029, "theta": -0.005, "rho": 0.007, "theo": 4.6024, "change": 1.395, "open": 4.32, "high": 4.32, "low": 4.32, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-08-03T14:13:02", "percent_change": 47.6923, "prev_day_close": 2.92499995231628}, {"option": "SOFI260821P00013500", "bid": 0.02, "bid_size": 610.0, "ask": 0.04, "ask_size": 703.0, "iv": 0.7077, "open_interest": 1118.0, "volume": 198.0, "delta": -0.0318, "gamma": 0.0241, "vega": 0.0029, "theta": -0.0056, "rho": -0.0003, "theo": 0.0378, "change": -0.035, "open": 0.05, "high": 0.06, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:55:37", "percent_change": -46.6667, "prev_day_close": 0.0749999992549419}, {"option": "SOFI260821C00014000", "bid": 3.45, "bid_size": 2214.0, "ask": 4.2, "ask_size": 408.0, "iv": 0.0, "open_interest": 2876.0, "volume": 123.0, "delta": 0.9568, "gamma": 0.0328, "vega": 0.0037, "theta": -0.0064, "rho": 0.0072, "theo": 4.1178, "change": 1.605, "open": 2.57, "high": 4.1, "low": 2.57, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T15:57:05", "percent_change": 64.3287, "prev_day_close": 2.49500000476837}, {"option": "SOFI260821P00014000", "bid": 0.04, "bid_size": 403.0, "ask": 0.05, "ask_size": 969.0, "iv": 0.6815, "open_interest": 13797.0, "volume": 1229.0, "delta": -0.0438, "gamma": 0.0329, "vega": 0.0037, "theta": -0.007, "rho": -0.0004, "theo": 0.0519, "change": -0.065, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:58:19", "percent_change": -56.5217, "prev_day_close": 0.114999998360872}, {"option": "SOFI260821C00014500", "bid": 3.1, "bid_size": 1718.0, "ask": 3.75, "ask_size": 542.0, "iv": 0.0, "open_interest": 342.0, "volume": 15.0, "delta": 0.9404, "gamma": 0.0444, "vega": 0.0048, "theta": -0.0081, "rho": 0.0073, "theo": 3.6388, "change": 1.2, "open": 2.42, "high": 3.34, "low": 2.28, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T15:48:24", "percent_change": 58.5366, "prev_day_close": 2.05000007152557}, {"option": "SOFI260821P00014500", "bid": 0.06, "bid_size": 5.0, "ask": 0.07, "ask_size": 76.0, "iv": 0.6519, "open_interest": 1846.0, "volume": 592.0, "delta": -0.0603, "gamma": 0.0446, "vega": 0.0048, "theta": -0.0086, "rho": -0.0006, "theo": 0.0719, "change": -0.115, "open": 0.15, "high": 0.15, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:58:38", "percent_change": -65.7143, "prev_day_close": 0.175000004470348}, {"option": "SOFI260821C00015000", "bid": 3.0, "bid_size": 1206.0, "ask": 3.25, "ask_size": 640.0, "iv": 0.5535, "open_interest": 8792.0, "volume": 786.0, "delta": 0.9178, "gamma": 0.0597, "vega": 0.0061, "theta": -0.0101, "rho": 0.0073, "theo": 3.168, "change": 1.44, "open": 1.71, "high": 3.1, "low": 1.71, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:56:10", "percent_change": 86.747, "prev_day_close": 1.6599999666214}, {"option": "SOFI260821P00015000", "bid": 0.08, "bid_size": 50.0, "ask": 0.09, "ask_size": 151.0, "iv": 0.6084, "open_interest": 24963.0, "volume": 4095.0, "delta": -0.083, "gamma": 0.06, "vega": 0.0061, "theta": -0.0106, "rho": -0.0008, "theo": 0.1, "change": -0.195, "open": 0.23, "high": 0.25, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:58:46", "percent_change": -70.9091, "prev_day_close": 0.275000005960464}, {"option": "SOFI260821C00015500", "bid": 2.31, "bid_size": 2247.0, "ask": 2.77, "ask_size": 328.0, "iv": 0.0, "open_interest": 1731.0, "volume": 359.0, "delta": 0.8868, "gamma": 0.0793, "vega": 0.0077, "theta": -0.0124, "rho": 0.0073, "theo": 2.7091, "change": 1.475, "open": 1.39, "high": 2.77, "low": 1.39, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-08-03T15:59:19", "percent_change": 113.9, "prev_day_close": 1.2950000166893}, {"option": "SOFI260821P00015500", "bid": 0.12, "bid_size": 159.0, "ask": 0.13, "ask_size": 152.0, "iv": 0.5833, "open_interest": 2384.0, "volume": 751.0, "delta": -0.1141, "gamma": 0.0797, "vega": 0.0078, "theta": -0.0128, "rho": -0.0011, "theo": 0.1401, "change": -0.265, "open": 0.36, "high": 0.38, "low": 0.12, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:59:24", "percent_change": -65.4321, "prev_day_close": 0.405000001192093}, {"option": "SOFI260821C00016000", "bid": 2.2, "bid_size": 152.0, "ask": 2.32, "ask_size": 426.0, "iv": 0.5675, "open_interest": 11451.0, "volume": 2198.0, "delta": 0.8449, "gamma": 0.1032, "vega": 0.0096, "theta": -0.0149, "rho": 0.0071, "theo": 2.2672, "change": 1.255, "open": 1.06, "high": 2.27, "low": 1.06, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 128.718, "prev_day_close": 0.974999994039536}, {"option": "SOFI260821P00016000", "bid": 0.18, "bid_size": 420.0, "ask": 0.19, "ask_size": 91.0, "iv": 0.5622, "open_interest": 17465.0, "volume": 2990.0, "delta": -0.1562, "gamma": 0.1038, "vega": 0.0096, "theta": -0.0153, "rho": -0.0015, "theo": 0.1973, "change": -0.415, "open": 0.52, "high": 0.56, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -69.7479, "prev_day_close": 0.594999998807907}, {"option": "SOFI260821C00016500", "bid": 1.8, "bid_size": 305.0, "ask": 1.88, "ask_size": 639.0, "iv": 0.5329, "open_interest": 2721.0, "volume": 976.0, "delta": 0.7895, "gamma": 0.1306, "vega": 0.0116, "theta": -0.0174, "rho": 0.0068, "theo": 1.8496, "change": 1.08, "open": 0.73, "high": 1.88, "low": 0.73, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 150.0, "prev_day_close": 0.719999998807907}, {"option": "SOFI260821P00016500", "bid": 0.27, "bid_size": 203.0, "ask": 0.28, "ask_size": 330.0, "iv": 0.5467, "open_interest": 5300.0, "volume": 1952.0, "delta": -0.212, "gamma": 0.1314, "vega": 0.0116, "theta": -0.0178, "rho": -0.002, "theo": 0.2789, "change": -0.56, "open": 0.65, "high": 0.67, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -66.6667, "prev_day_close": 0.840000003576279}, {"option": "SOFI260821C00017000", "bid": 1.42, "bid_size": 435.0, "ask": 1.47, "ask_size": 2.0, "iv": 0.5136, "open_interest": 17658.0, "volume": 7014.0, "delta": 0.7187, "gamma": 0.1587, "vega": 0.0136, "theta": -0.0198, "rho": 0.0063, "theo": 1.4657, "change": 0.945, "open": 0.57, "high": 1.5, "low": 0.49, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 183.495, "prev_day_close": 0.514999985694885}, {"option": "SOFI260821P00017000", "bid": 0.39, "bid_size": 105.0, "ask": 0.41, "ask_size": 11.0, "iv": 0.533, "open_interest": 8805.0, "volume": 3087.0, "delta": -0.2832, "gamma": 0.1597, "vega": 0.0136, "theta": -0.0201, "rho": -0.0026, "theo": 0.3946, "change": -0.735, "open": 1.01, "high": 1.03, "low": 0.39, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -64.7577, "prev_day_close": 1.13499999046326}, {"option": "SOFI260821C00017500", "bid": 1.1, "bid_size": 451.0, "ask": 1.15, "ask_size": 100.0, "iv": 0.5122, "open_interest": 6682.0, "volume": 4036.0, "delta": 0.6333, "gamma": 0.1826, "vega": 0.0151, "theta": -0.0215, "rho": 0.0056, "theo": 1.1262, "change": 0.82, "open": 0.41, "high": 1.18, "low": 0.37, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-08-03T15:58:16", "percent_change": 227.778, "prev_day_close": 0.359999999403954}, {"option": "SOFI260821P00017500", "bid": 0.56, "bid_size": 179.0, "ask": 0.61, "ask_size": 960.0, "iv": 0.5329, "open_interest": 1720.0, "volume": 2769.0, "delta": -0.3693, "gamma": 0.1839, "vega": 0.0151, "theta": -0.0218, "rho": -0.0033, "theo": 0.5548, "change": -0.93, "open": 1.08, "high": 1.18, "low": 0.56, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T15:58:58", "percent_change": -62.4161, "prev_day_close": 1.49000000953674}, {"option": "SOFI260821C00018000", "bid": 0.84, "bid_size": 79.0, "ask": 0.87, "ask_size": 59.0, "iv": 0.5121, "open_interest": 29224.0, "volume": 8109.0, "delta": 0.5377, "gamma": 0.1964, "vega": 0.0159, "theta": -0.0223, "rho": 0.0048, "theo": 0.8405, "change": 0.585, "open": 0.25, "high": 0.88, "low": 0.24, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T15:59:45", "percent_change": 229.412, "prev_day_close": 0.254999995231628}, {"option": "SOFI260821P00018000", "bid": 0.78, "bid_size": 158.0, "ask": 0.83, "ask_size": 149.0, "iv": 0.5254, "open_interest": 9357.0, "volume": 1261.0, "delta": -0.4658, "gamma": 0.1981, "vega": 0.0159, "theta": -0.0226, "rho": -0.004, "theo": 0.7692, "change": -1.085, "open": 1.75, "high": 1.75, "low": 0.78, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -57.5597, "prev_day_close": 1.88499999046326}, {"option": "SOFI260821C00018500", "bid": 0.62, "bid_size": 101.0, "ask": 0.67, "ask_size": 10.0, "iv": 0.5099, "open_interest": 2674.0, "volume": 4648.0, "delta": 0.4401, "gamma": 0.1964, "vega": 0.0158, "theta": -0.022, "rho": 0.004, "theo": 0.6134, "change": 0.455, "open": 0.17, "high": 0.65, "low": 0.16, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 260.0, "prev_day_close": 0.175000004470348}, {"option": "SOFI260821P00018500", "bid": 1.04, "bid_size": 129.0, "ask": 1.13, "ask_size": 1020.0, "iv": 0.5261, "open_interest": 311.0, "volume": 12.0, "delta": -0.5644, "gamma": 0.1984, "vega": 0.0158, "theta": -0.0222, "rho": -0.0047, "theo": 1.0429, "change": -1.215, "open": 1.64, "high": 1.64, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T15:57:05", "percent_change": -53.1729, "prev_day_close": 2.28500008583069}, {"option": "SOFI260821C00019000", "bid": 0.44, "bid_size": 166.0, "ask": 0.46, "ask_size": 1634.0, "iv": 0.5071, "open_interest": 22535.0, "volume": 9221.0, "delta": 0.3494, "gamma": 0.1833, "vega": 0.0148, "theta": -0.0208, "rho": 0.0032, "theo": 0.4424, "change": 0.325, "open": 0.12, "high": 0.47, "low": 0.12, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 260.0, "prev_day_close": 0.12499999627471}, {"option": "SOFI260821P00019000", "bid": 1.34, "bid_size": 820.0, "ask": 1.47, "ask_size": 865.0, "iv": 0.5236, "open_interest": 6300.0, "volume": 317.0, "delta": -0.656, "gamma": 0.1856, "vega": 0.0147, "theta": -0.0209, "rho": -0.0052, "theo": 1.3731, "change": -1.375, "open": 2.6, "high": 2.6, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-08-03T15:57:39", "percent_change": -49.9093, "prev_day_close": 2.75499999523163}, {"option": "SOFI260821C00019500", "bid": 0.31, "bid_size": 133.0, "ask": 0.33, "ask_size": 96.0, "iv": 0.5107, "open_interest": 1931.0, "volume": 5598.0, "delta": 0.2719, "gamma": 0.1617, "vega": 0.0133, "theta": -0.0188, "rho": 0.0025, "theo": 0.3189, "change": 0.225, "open": 0.09, "high": 0.32, "low": 0.09, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:58:59", "percent_change": 236.842, "prev_day_close": 0.0950000025331974}, {"option": "SOFI260821P00019500", "bid": 1.72, "bid_size": 85.0, "ask": 1.86, "ask_size": 924.0, "iv": 0.5392, "open_interest": 58.0, "volume": 44.0, "delta": -0.7346, "gamma": 0.1642, "vega": 0.0132, "theta": -0.0189, "rho": -0.0056, "theo": 1.751, "change": -1.45, "open": 2.9, "high": 2.9, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-08-03T15:29:22", "percent_change": -43.2836, "prev_day_close": 3.34999990463257}, {"option": "SOFI260821C00020000", "bid": 0.21, "bid_size": 329.0, "ask": 0.23, "ask_size": 385.0, "iv": 0.5114, "open_interest": 47789.0, "volume": 11280.0, "delta": 0.2096, "gamma": 0.137, "vega": 0.0116, "theta": -0.0166, "rho": 0.0019, "theo": 0.2319, "change": 0.145, "open": 0.08, "high": 0.24, "low": 0.07, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 193.333, "prev_day_close": 0.0749999992549419}, {"option": "SOFI260821P00020000", "bid": 2.05, "bid_size": 655.0, "ask": 2.27, "ask_size": 604.0, "iv": 0.5166, "open_interest": 3651.0, "volume": 141.0, "delta": -0.7977, "gamma": 0.1398, "vega": 0.0113, "theta": -0.0167, "rho": -0.0056, "theo": 2.1658, "change": -1.515, "open": 3.52, "high": 3.52, "low": 2.16, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -41.2245, "prev_day_close": 3.67499995231628}, {"option": "SOFI260821C00020500", "bid": 0.14, "bid_size": 748.0, "ask": 0.16, "ask_size": 330.0, "iv": 0.5145, "open_interest": 853.0, "volume": 621.0, "delta": 0.1615, "gamma": 0.1133, "vega": 0.0098, "theta": -0.0145, "rho": 0.0015, "theo": 0.171, "change": 0.08, "open": 0.06, "high": 0.15, "low": 0.06, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:59:38", "percent_change": 133.333, "prev_day_close": 0.0600000005215406}, {"option": "SOFI260821P00020500", "bid": 1.93, "bid_size": 1239.0, "ask": 3.5, "ask_size": 1072.0, "iv": 0.6408, "open_interest": 5.0, "volume": 6.0, "delta": -0.8467, "gamma": 0.1162, "vega": 0.0095, "theta": -0.0145, "rho": -0.0055, "theo": 2.6069, "change": -0.9, "open": 3.4, "high": 3.4, "low": 3.28, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T11:24:03", "percent_change": -21.4286, "prev_day_close": 4.20000004768372}, {"option": "SOFI260821C00021000", "bid": 0.1, "bid_size": 776.0, "ask": 0.11, "ask_size": 6.0, "iv": 0.5236, "open_interest": 27737.0, "volume": 1741.0, "delta": 0.1251, "gamma": 0.0924, "vega": 0.0083, "theta": -0.0125, "rho": 0.0012, "theo": 0.1283, "change": 0.055, "open": 0.05, "high": 0.11, "low": 0.05, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:59:03", "percent_change": 100.0, "prev_day_close": 0.0549999997019768}, {"option": "SOFI260821P00021000", "bid": 2.96, "bid_size": 664.0, "ask": 3.75, "ask_size": 1556.0, "iv": 0.8337, "open_interest": 2231.0, "volume": 131.0, "delta": -0.8839, "gamma": 0.0955, "vega": 0.0078, "theta": -0.0125, "rho": -0.0054, "theo": 3.0662, "change": -1.55, "open": 3.86, "high": 3.86, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:46:52", "percent_change": -32.6316, "prev_day_close": 4.75}, {"option": "SOFI260821C00021500", "bid": 0.07, "bid_size": 671.0, "ask": 0.08, "ask_size": 6.0, "iv": 0.5356, "open_interest": 687.0, "volume": 203.0, "delta": 0.0978, "gamma": 0.075, "vega": 0.007, "theta": -0.0107, "rho": 0.0009, "theo": 0.0979, "change": 0.03, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:57:35", "percent_change": 60.0, "prev_day_close": 0.0499999988824129}, {"option": "SOFI260821P00021500", "bid": 2.88, "bid_size": 81.0, "ask": 4.9, "ask_size": 81.0, "iv": 0.9353, "open_interest": 2.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0782, "vega": 0.0064, "theta": -0.0107, "rho": -0.0049, "theo": 3.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-07-27T15:50:18", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "SOFI260821C00022000", "bid": 0.06, "bid_size": 701.0, "ask": 0.07, "ask_size": 426.0, "iv": 0.5697, "open_interest": 18035.0, "volume": 1309.0, "delta": 0.0772, "gamma": 0.0608, "vega": 0.0058, "theta": -0.0092, "rho": 0.0007, "theo": 0.076, "change": 0.015, "open": 0.04, "high": 0.08, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 33.3333, "prev_day_close": 0.0449999999254942}, {"option": "SOFI260821P00022000", "bid": 4.0, "bid_size": 5.0, "ask": 4.3, "ask_size": 1436.0, "iv": 0.7753, "open_interest": 2035.0, "volume": 139.0, "delta": -0.9331, "gamma": 0.0642, "vega": 0.0052, "theta": -0.0092, "rho": -0.0049, "theo": 4.0183, "change": -1.595, "open": 5.71, "high": 5.71, "low": 4.09, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-08-03T15:09:49", "percent_change": -27.8603, "prev_day_close": 5.72500014305115}, {"option": "SOFI260821C00022500", "bid": 0.04, "bid_size": 920.0, "ask": 0.05, "ask_size": 244.0, "iv": 0.575, "open_interest": 497.0, "volume": 327.0, "delta": 0.0616, "gamma": 0.0495, "vega": 0.0049, "theta": -0.0079, "rho": 0.0006, "theo": 0.06, "change": 0.01, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:32:23", "percent_change": 25.0, "prev_day_close": 0.0400000000372529}, {"option": "SOFI260821P00022500", "bid": 4.35, "bid_size": 54.0, "ask": 5.85, "ask_size": 86.0, "iv": 1.2432, "open_interest": 41.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0526, "vega": 0.004, "theta": -0.0079, "rho": -0.0041, "theo": 4.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-07-24T10:30:33", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "SOFI260821C00023000", "bid": 0.03, "bid_size": 1185.0, "ask": 0.04, "ask_size": 10.0, "iv": 0.5925, "open_interest": 12061.0, "volume": 979.0, "delta": 0.0497, "gamma": 0.0405, "vega": 0.0041, "theta": -0.0069, "rho": 0.0004, "theo": 0.048, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:57:12", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "SOFI260821P00023000", "bid": 4.85, "bid_size": 938.0, "ask": 5.2, "ask_size": 877.0, "iv": 0.703, "open_interest": 961.0, "volume": 116.0, "delta": -0.9617, "gamma": 0.0438, "vega": 0.0034, "theta": -0.0068, "rho": -0.0041, "theo": 4.9945, "change": -1.675, "open": 6.5, "high": 6.5, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:56:39", "percent_change": -25.0936, "prev_day_close": 6.67500019073486}, {"option": "SOFI260821C00024000", "bid": 0.03, "bid_size": 1.0, "ask": 0.04, "ask_size": 936.0, "iv": 0.6755, "open_interest": 6964.0, "volume": 751.0, "delta": 0.0334, "gamma": 0.0276, "vega": 0.003, "theta": -0.0052, "rho": 0.0003, "theo": 0.032, "change": -0.005, "open": 0.04, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:35:46", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "SOFI260821P00024000", "bid": 5.85, "bid_size": 392.0, "ask": 6.4, "ask_size": 764.0, "iv": 0.964, "open_interest": 471.0, "volume": 36.0, "delta": -0.979, "gamma": 0.0316, "vega": 0.0021, "theta": -0.0049, "rho": -0.0026, "theo": 5.9828, "change": -1.55, "open": 7.6, "high": 7.6, "low": 6.2, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T14:48:21", "percent_change": -20.0, "prev_day_close": 7.75}, {"option": "SOFI260821C00025000", "bid": 0.02, "bid_size": 154.0, "ask": 0.03, "ask_size": 953.0, "iv": 0.7145, "open_interest": 22314.0, "volume": 1057.0, "delta": 0.0233, "gamma": 0.0194, "vega": 0.0022, "theta": -0.004, "rho": 0.0002, "theo": 0.0223, "change": -0.005, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "SOFI260821P00025000", "bid": 6.7, "bid_size": 599.0, "ask": 7.7, "ask_size": 761.0, "iv": 1.16, "open_interest": 149.0, "volume": 25.0, "delta": -0.9897, "gamma": 0.0215, "vega": 0.0011, "theta": -0.0036, "rho": -0.0019, "theo": 6.9776, "change": -1.7, "open": 8.41, "high": 8.41, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:56:31", "percent_change": -19.5402, "prev_day_close": 8.7000002861023}, {"option": "SOFI260821C00026000", "bid": 0.02, "bid_size": 2095.0, "ask": 0.03, "ask_size": 1220.0, "iv": 0.7851, "open_interest": 6668.0, "volume": 72.0, "delta": 0.0168, "gamma": 0.014, "vega": 0.0017, "theta": -0.0032, "rho": 0.0001, "theo": 0.0161, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:58:56", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "SOFI260821P00026000", "bid": 7.7, "bid_size": 609.0, "ask": 8.75, "ask_size": 771.0, "iv": 1.2867, "open_interest": 248.0, "volume": 2.0, "delta": -0.9955, "gamma": 0.0116, "vega": 0.0003, "theta": -0.0032, "rho": -0.0006, "theo": 7.9757, "change": -1.5, "open": 8.25, "high": 8.25, "low": 8.25, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-08-03T15:30:05", "percent_change": -15.3846, "prev_day_close": 9.75}, {"option": "SOFI260821C00027000", "bid": 0.02, "bid_size": 2302.0, "ask": 0.03, "ask_size": 772.0, "iv": 0.852, "open_interest": 4868.0, "volume": 593.0, "delta": 0.0124, "gamma": 0.0103, "vega": 0.0013, "theta": -0.0025, "rho": 0.0001, "theo": 0.012, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:35:14", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SOFI260821P00027000", "bid": 8.8, "bid_size": 490.0, "ask": 10.3, "ask_size": 1205.0, "iv": 1.7181, "open_interest": 401.0, "volume": 10.0, "delta": -0.9986, "gamma": 0.0049, "vega": 0.0001, "theta": -0.0029, "rho": 0.0, "theo": 8.975, "change": -0.5, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-03T09:51:22", "percent_change": -4.6729, "prev_day_close": 10.6999998092651}, {"option": "SOFI260821C00028000", "bid": 0.02, "bid_size": 688.0, "ask": 0.03, "ask_size": 8.0, "iv": 0.9155, "open_interest": 2418.0, "volume": 186.0, "delta": 0.0094, "gamma": 0.0078, "vega": 0.001, "theta": -0.0021, "rho": 0.0001, "theo": 0.0092, "change": -0.005, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:29:30", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SOFI260821P00028000", "bid": 8.4, "bid_size": 1.0, "ask": 12.05, "ask_size": 5.0, "iv": 1.5844, "open_interest": 27.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0017, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 9.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-07-31T09:32:02", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "SOFI260821C00029000", "bid": 0.02, "bid_size": 489.0, "ask": 0.03, "ask_size": 103.0, "iv": 0.976, "open_interest": 1568.0, "volume": 40.0, "delta": 0.0073, "gamma": 0.006, "vega": 0.0008, "theta": -0.0017, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:50:43", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "SOFI260821P00029000", "bid": 9.15, "bid_size": 5.0, "ask": 13.05, "ask_size": 1.0, "iv": 1.3546, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 10.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-07-27T11:55:22", "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "SOFI260821C00030000", "bid": 0.01, "bid_size": 9.0, "ask": 0.02, "ask_size": 5.0, "iv": 0.9676, "open_interest": 8944.0, "volume": 210.0, "delta": 0.0058, "gamma": 0.0047, "vega": 0.0007, "theta": -0.0014, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:58:26", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "SOFI260821P00030000", "bid": 10.55, "bid_size": 55.0, "ask": 14.05, "ask_size": 5.0, "iv": 1.7198, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 11.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.46, "last_trade_time": "2026-07-31T15:01:27", "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "SOFI260821C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.973, "open_interest": 2992.0, "volume": 193.0, "delta": 0.0046, "gamma": 0.0037, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0046, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:16:34", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "SOFI260821P00031000", "bid": 11.4, "bid_size": 93.0, "ask": 15.05, "ask_size": 2.0, "iv": 1.8267, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 12.975, "change": -1.75, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T15:48:31", "percent_change": -11.8644, "prev_day_close": 14.75}, {"option": "SOFI260821C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 50.0, "iv": 1.0219, "open_interest": 7400.0, "volume": 53.0, "delta": 0.0038, "gamma": 0.003, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:12:17", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "SOFI260821P00032000", "bid": 12.8, "bid_size": 5.0, "ask": 16.05, "ask_size": 2.0, "iv": 2.0165, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 13.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.23, "last_trade_time": "2026-07-30T10:15:36", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "SOFI260821C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 1.069, "open_interest": 733.0, "volume": 2.0, "delta": 0.0031, "gamma": 0.0025, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0032, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:51:15", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "SOFI260821P00033000", "bid": 13.15, "bid_size": 26.0, "ask": 15.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 14.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-07-27T11:55:30", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "SOFI260821C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1766.0, "iv": 1.1666, "open_interest": 1556.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.002, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T09:50:37", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SOFI260821P00034000", "bid": 14.25, "bid_size": 5.0, "ask": 18.05, "ask_size": 5.0, "iv": 1.7822, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 15.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-07-27T11:55:38", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "SOFI260821C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 1.158, "open_interest": 6633.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0017, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:34:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SOFI260821P00035000", "bid": 15.15, "bid_size": 28.0, "ask": 19.05, "ask_size": 25.0, "iv": 1.747, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 16.975, "change": -1.76, "open": 17.14, "high": 17.14, "low": 17.14, "tick": "down", "last_trade_price": 17.14, "last_trade_time": "2026-08-03T15:52:47", "percent_change": -9.31217, "prev_day_close": 18.9000005722046}, {"option": "SOFI260821C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1916.0, "iv": 1.395, "open_interest": 604.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T15:43:16", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "SOFI260821P00036000", "bid": 16.15, "bid_size": 27.0, "ask": 20.05, "ask_size": 26.0, "iv": 1.8039, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 17.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-07-30T10:14:16", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "SOFI260821C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 1948.0, "iv": 1.8285, "open_interest": 855.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-30T13:25:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SOFI260821P00037000", "bid": 17.15, "bid_size": 26.0, "ask": 21.05, "ask_size": 25.0, "iv": 1.8589, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 18.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.23, "last_trade_time": "2026-07-30T10:13:49", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "SOFI260821C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 1.2804, "open_interest": 282.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.001, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-29T09:49:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SOFI260821P00038000", "bid": 18.15, "bid_size": 26.0, "ask": 22.05, "ask_size": 25.0, "iv": 1.9121, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 19.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-07-30T10:13:30", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "SOFI260821C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2486.0, "iv": 1.6025, "open_interest": 135.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-28T13:32:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SOFI260821P00039000", "bid": 19.15, "bid_size": 26.0, "ask": 23.05, "ask_size": 26.0, "iv": 1.9636, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 20.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.28, "last_trade_time": "2026-07-30T10:12:48", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "SOFI260821C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 40.0, "iv": 1.2664, "open_interest": 1804.0, "volume": 9.0, "delta": 0.0011, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0011, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:23:03", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SOFI260821P00040000", "bid": 20.25, "bid_size": 26.0, "ask": 24.05, "ask_size": 26.0, "iv": 2.1171, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 21.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.29, "last_trade_time": "2026-07-30T10:12:21", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "SOFI260828C00009000", "bid": 7.0, "bid_size": 1.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 96.0, "volume": 1.0, "delta": 0.9988, "gamma": 0.0012, "vega": 0.0003, "theta": 0.0, "rho": 0.0066, "theo": 9.0664, "change": 2.45, "open": 8.95, "high": 8.95, "low": 8.95, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-08-03T15:50:43", "percent_change": 37.6923, "prev_day_close": 6.5}, {"option": "SOFI260828P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.1153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0005, "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": 0.00499999988824129}, {"option": "SOFI260828C00010000", "bid": 7.65, "bid_size": 1.0, "ask": 8.6, "ask_size": 5.0, "iv": 1.243, "open_interest": 26.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0026, "vega": 0.0005, "theta": 0.0, "rho": 0.0073, "theo": 8.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-07-30T10:48:17", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "SOFI260828P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.9596, "open_interest": 6.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0026, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOFI260828C00011000", "bid": 5.0, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 37.0, "volume": 1.0, "delta": 0.9932, "gamma": 0.0053, "vega": 0.001, "theta": -0.0004, "rho": 0.008, "theo": 7.08, "change": 0.175, "open": 6.15, "high": 6.15, "low": 6.15, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-08-03T10:11:51", "percent_change": 2.92887, "prev_day_close": 5.97499990463257}, {"option": "SOFI260828P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1287.0, "iv": 1.1346, "open_interest": 15.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0053, "vega": 0.001, "theta": -0.0015, "rho": -0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-07-30T13:17:11", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "SOFI260828C00012000", "bid": 5.2, "bid_size": 670.0, "ask": 7.1, "ask_size": 692.0, "iv": 0.9552, "open_interest": 182.0, "volume": 23.0, "delta": 0.9859, "gamma": 0.0104, "vega": 0.0018, "theta": -0.0016, "rho": 0.0086, "theo": 6.0926, "change": 0.845, "open": 5.0, "high": 6.02, "low": 5.0, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-08-03T15:45:44", "percent_change": 16.3285, "prev_day_close": 5.17499995231628}, {"option": "SOFI260828P00012000", "bid": 0.02, "bid_size": 10.0, "ask": 0.04, "ask_size": 1310.0, "iv": 0.8064, "open_interest": 625.0, "volume": 14.0, "delta": -0.0147, "gamma": 0.0104, "vega": 0.0018, "theta": -0.0025, "rho": -0.0002, "theo": 0.0189, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:46:00", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "SOFI260828C00012500", "bid": 3.55, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": 0.9801, "gamma": 0.0144, "vega": 0.0024, "theta": -0.0024, "rho": 0.0089, "theo": 5.6019, "change": -0.005, "open": 4.77, "high": 4.77, "low": 4.77, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-08-03T10:38:12", "percent_change": -0.104714, "prev_day_close": 4.77500009536743}, {"option": "SOFI260828P00012500", "bid": 0.03, "bid_size": 1.0, "ask": 0.04, "ask_size": 831.0, "iv": 0.7554, "open_interest": 159.0, "volume": 53.0, "delta": -0.0206, "gamma": 0.0145, "vega": 0.0024, "theta": -0.0032, "rho": -0.0003, "theo": 0.0266, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:16:31", "percent_change": -40.0, "prev_day_close": 0.0499999988824129}, {"option": "SOFI260828C00013000", "bid": 3.85, "bid_size": 147.0, "ask": 6.1, "ask_size": 91.0, "iv": 0.0, "open_interest": 6.0, "volume": 4.0, "delta": 0.972, "gamma": 0.0198, "vega": 0.0031, "theta": -0.0034, "rho": 0.0092, "theo": 5.1142, "change": 1.07, "open": 3.65, "high": 4.35, "low": 3.65, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-08-03T11:03:46", "percent_change": 32.622, "prev_day_close": 3.27999997138977}, {"option": "SOFI260828P00013000", "bid": 0.03, "bid_size": 8.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.7025, "open_interest": 1383.0, "volume": 159.0, "delta": -0.0286, "gamma": 0.0199, "vega": 0.0031, "theta": -0.0041, "rho": -0.0004, "theo": 0.0374, "change": -0.035, "open": 0.07, "high": 0.07, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:58:27", "percent_change": -46.6667, "prev_day_close": 0.0749999992549419}, {"option": "SOFI260828C00013500", "bid": 3.9, "bid_size": 60.0, "ask": 5.65, "ask_size": 31.0, "iv": 0.9123, "open_interest": 12.0, "volume": 0.0, "delta": 0.961, "gamma": 0.027, "vega": 0.004, "theta": -0.0045, "rho": 0.0094, "theo": 4.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-07-30T10:49:37", "percent_change": 0.0, "prev_day_close": 3.00999999046326}, {"option": "SOFI260828P00013500", "bid": 0.04, "bid_size": 1.0, "ask": 0.1, "ask_size": 1723.0, "iv": 0.7082, "open_interest": 1075.0, "volume": 209.0, "delta": -0.0397, "gamma": 0.0271, "vega": 0.0041, "theta": -0.0052, "rho": -0.0005, "theo": 0.0524, "change": -0.06, "open": 0.1, "high": 0.11, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:54:06", "percent_change": -54.5455, "prev_day_close": 0.109999999403954}, {"option": "SOFI260828C00014000", "bid": 2.89, "bid_size": 1378.0, "ask": 5.15, "ask_size": 1097.0, "iv": 0.0, "open_interest": 401.0, "volume": 114.0, "delta": 0.946, "gamma": 0.0363, "vega": 0.0052, "theta": -0.0059, "rho": 0.0096, "theo": 4.1533, "change": 1.5, "open": 3.2, "high": 4.05, "low": 3.2, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-03T14:50:41", "percent_change": 58.8235, "prev_day_close": 2.55000007152557}, {"option": "SOFI260828P00014000", "bid": 0.06, "bid_size": 2.0, "ask": 0.07, "ask_size": 1011.0, "iv": 0.6254, "open_interest": 1940.0, "volume": 472.0, "delta": -0.0547, "gamma": 0.0365, "vega": 0.0053, "theta": -0.0066, "rho": -0.0007, "theo": 0.0734, "change": -0.095, "open": 0.15, "high": 0.15, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -57.5758, "prev_day_close": 0.16499999910593}, {"option": "SOFI260828C00014500", "bid": 2.8, "bid_size": 931.0, "ask": 4.05, "ask_size": 632.0, "iv": 0.0, "open_interest": 162.0, "volume": 68.0, "delta": 0.9259, "gamma": 0.0481, "vega": 0.0067, "theta": -0.0076, "rho": 0.0096, "theo": 3.6839, "change": 1.385, "open": 2.5, "high": 3.54, "low": 2.5, "tick": "up", "last_trade_price": 3.54, "last_trade_time": "2026-08-03T15:51:11", "percent_change": 64.2691, "prev_day_close": 2.15499997138977}, {"option": "SOFI260828P00014500", "bid": 0.08, "bid_size": 201.0, "ask": 0.1, "ask_size": 89.0, "iv": 0.5986, "open_interest": 2305.0, "volume": 822.0, "delta": -0.075, "gamma": 0.0484, "vega": 0.0067, "theta": -0.0081, "rho": -0.001, "theo": 0.1026, "change": -0.155, "open": 0.21, "high": 0.23, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:59:29", "percent_change": -63.2653, "prev_day_close": 0.244999997317791}, {"option": "SOFI260828C00015000", "bid": 2.07, "bid_size": 1968.0, "ask": 3.4, "ask_size": 571.0, "iv": 0.0, "open_interest": 574.0, "volume": 200.0, "delta": 0.8992, "gamma": 0.0628, "vega": 0.0084, "theta": -0.0094, "rho": 0.0096, "theo": 3.2258, "change": 1.425, "open": 1.75, "high": 3.2, "low": 1.75, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:57:05", "percent_change": 80.2817, "prev_day_close": 1.77500003576279}, {"option": "SOFI260828P00015000", "bid": 0.12, "bid_size": 138.0, "ask": 0.14, "ask_size": 121.0, "iv": 0.5798, "open_interest": 3543.0, "volume": 1938.0, "delta": -0.1018, "gamma": 0.0631, "vega": 0.0084, "theta": -0.0099, "rho": -0.0013, "theo": 0.143, "change": -0.225, "open": 0.32, "high": 0.32, "low": 0.11, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -63.3803, "prev_day_close": 0.355000004172325}, {"option": "SOFI260828C00015500", "bid": 2.58, "bid_size": 1067.0, "ask": 2.86, "ask_size": 488.0, "iv": 0.5093, "open_interest": 1525.0, "volume": 312.0, "delta": 0.8643, "gamma": 0.0802, "vega": 0.0104, "theta": -0.0114, "rho": 0.0095, "theo": 2.783, "change": 1.345, "open": 1.46, "high": 2.75, "low": 1.46, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-03T15:56:31", "percent_change": 95.7295, "prev_day_close": 1.40500003099442}, {"option": "SOFI260828P00015500", "bid": 0.17, "bid_size": 318.0, "ask": 0.2, "ask_size": 219.0, "iv": 0.5614, "open_interest": 1490.0, "volume": 501.0, "delta": -0.1369, "gamma": 0.0806, "vega": 0.0104, "theta": -0.0118, "rho": -0.0018, "theo": 0.1989, "change": -0.325, "open": 0.42, "high": 0.42, "low": 0.18, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:48:17", "percent_change": -63.1068, "prev_day_close": 0.514999985694885}, {"option": "SOFI260828C00016000", "bid": 2.25, "bid_size": 1794.0, "ask": 2.44, "ask_size": 1729.0, "iv": 0.5436, "open_interest": 1539.0, "volume": 613.0, "delta": 0.8198, "gamma": 0.0998, "vega": 0.0125, "theta": -0.0134, "rho": 0.0092, "theo": 2.3606, "change": 1.2, "open": 1.22, "high": 2.31, "low": 1.17, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-08-03T15:56:12", "percent_change": 108.108, "prev_day_close": 1.11000001430511}, {"option": "SOFI260828P00016000", "bid": 0.25, "bid_size": 397.0, "ask": 0.28, "ask_size": 205.0, "iv": 0.548, "open_interest": 1983.0, "volume": 1175.0, "delta": -0.1818, "gamma": 0.1004, "vega": 0.0125, "theta": -0.0138, "rho": -0.0023, "theo": 0.2753, "change": -0.425, "open": 0.66, "high": 0.66, "low": 0.27, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:54:14", "percent_change": -60.2837, "prev_day_close": 0.705000013113022}, {"option": "SOFI260828C00016500", "bid": 1.84, "bid_size": 962.0, "ask": 2.05, "ask_size": 898.0, "iv": 0.5263, "open_interest": 1998.0, "volume": 908.0, "delta": 0.7646, "gamma": 0.1204, "vega": 0.0146, "theta": -0.0154, "rho": 0.0087, "theo": 1.9646, "change": 1.125, "open": 0.98, "high": 1.97, "low": 0.91, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-08-03T15:58:34", "percent_change": 133.136, "prev_day_close": 0.844999998807907}, {"option": "SOFI260828P00016500", "bid": 0.36, "bid_size": 150.0, "ask": 0.39, "ask_size": 127.0, "iv": 0.5376, "open_interest": 1940.0, "volume": 407.0, "delta": -0.2374, "gamma": 0.1212, "vega": 0.0146, "theta": -0.0158, "rho": -0.003, "theo": 0.3783, "change": -0.61, "open": 0.9, "high": 0.9, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:58:55", "percent_change": -63.5417, "prev_day_close": 0.96000000834465}, {"option": "SOFI260828C00017000", "bid": 1.55, "bid_size": 650.0, "ask": 1.64, "ask_size": 409.0, "iv": 0.5219, "open_interest": 1829.0, "volume": 991.0, "delta": 0.6987, "gamma": 0.1399, "vega": 0.0165, "theta": -0.0172, "rho": 0.0081, "theo": 1.6018, "change": 0.93, "open": 0.67, "high": 1.61, "low": 0.63, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 143.077, "prev_day_close": 0.650000005960464}, {"option": "SOFI260828P00017000", "bid": 0.5, "bid_size": 123.0, "ask": 0.54, "ask_size": 102.0, "iv": 0.5292, "open_interest": 726.0, "volume": 1320.0, "delta": -0.3038, "gamma": 0.141, "vega": 0.0165, "theta": -0.0174, "rho": -0.0038, "theo": 0.5148, "change": -0.78, "open": 1.14, "high": 1.14, "low": 0.5, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -60.4651, "prev_day_close": 1.29000002145767}, {"option": "SOFI260828C00017500", "bid": 1.22, "bid_size": 1647.0, "ask": 1.31, "ask_size": 259.0, "iv": 0.5075, "open_interest": 1777.0, "volume": 1764.0, "delta": 0.6236, "gamma": 0.1557, "vega": 0.0179, "theta": -0.0184, "rho": 0.0074, "theo": 1.2785, "change": 0.795, "open": 0.5, "high": 1.28, "low": 0.48, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 163.918, "prev_day_close": 0.484999999403954}, {"option": "SOFI260828P00017500", "bid": 0.69, "bid_size": 52.0, "ask": 0.73, "ask_size": 229.0, "iv": 0.5256, "open_interest": 832.0, "volume": 91.0, "delta": -0.3795, "gamma": 0.157, "vega": 0.018, "theta": -0.0186, "rho": -0.0046, "theo": 0.6911, "change": -0.925, "open": 1.2, "high": 1.23, "low": 0.7, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-08-03T15:59:40", "percent_change": -56.5749, "prev_day_close": 1.63499999046326}, {"option": "SOFI260828C00018000", "bid": 0.96, "bid_size": 1732.0, "ask": 1.02, "ask_size": 206.0, "iv": 0.502, "open_interest": 4375.0, "volume": 3122.0, "delta": 0.5426, "gamma": 0.1651, "vega": 0.0187, "theta": -0.019, "rho": 0.0065, "theo": 0.9999, "change": 0.67, "open": 0.39, "high": 1.03, "low": 0.36, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-08-03T15:58:56", "percent_change": 191.429, "prev_day_close": 0.350000008940697}, {"option": "SOFI260828P00018000", "bid": 0.9, "bid_size": 512.0, "ask": 0.97, "ask_size": 242.0, "iv": 0.5193, "open_interest": 498.0, "volume": 154.0, "delta": -0.4613, "gamma": 0.1668, "vega": 0.0187, "theta": -0.0192, "rho": -0.0055, "theo": 0.9125, "change": -1.075, "open": 1.85, "high": 1.85, "low": 0.9, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-08-03T15:59:13", "percent_change": -53.616, "prev_day_close": 2.00499999523163}, {"option": "SOFI260828C00018500", "bid": 0.76, "bid_size": 134.0, "ask": 0.79, "ask_size": 13.0, "iv": 0.5064, "open_interest": 2336.0, "volume": 1790.0, "delta": 0.4601, "gamma": 0.1667, "vega": 0.0188, "theta": -0.0188, "rho": 0.0056, "theo": 0.7682, "change": 0.515, "open": 0.3, "high": 0.78, "low": 0.25, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 194.34, "prev_day_close": 0.265000000596046}, {"option": "SOFI260828P00018500", "bid": 1.16, "bid_size": 359.0, "ask": 1.26, "ask_size": 420.0, "iv": 0.5182, "open_interest": 137.0, "volume": 90.0, "delta": -0.5448, "gamma": 0.1687, "vega": 0.0187, "theta": -0.019, "rho": -0.0063, "theo": 1.1811, "change": -1.08, "open": 1.64, "high": 1.64, "low": 1.3, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-08-03T14:31:33", "percent_change": -43.9024, "prev_day_close": 2.46000003814697}, {"option": "SOFI260828C00019000", "bid": 0.58, "bid_size": 23.0, "ask": 0.6, "ask_size": 170.0, "iv": 0.5058, "open_interest": 3024.0, "volume": 3979.0, "delta": 0.3811, "gamma": 0.1604, "vega": 0.018, "theta": -0.018, "rho": 0.0046, "theo": 0.582, "change": 0.42, "open": 0.2, "high": 0.62, "low": 0.19, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T15:58:28", "percent_change": 210.0, "prev_day_close": 0.199999995529652}, {"option": "SOFI260828P00019000", "bid": 1.48, "bid_size": 160.0, "ask": 1.58, "ask_size": 637.0, "iv": 0.5204, "open_interest": 134.0, "volume": 85.0, "delta": -0.6249, "gamma": 0.1628, "vega": 0.0179, "theta": -0.0182, "rho": -0.007, "theo": 1.4959, "change": -1.21, "open": 2.05, "high": 2.05, "low": 1.53, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-08-03T15:50:21", "percent_change": -43.5252, "prev_day_close": 2.78000009059906}, {"option": "SOFI260828C00019500", "bid": 0.42, "bid_size": 565.0, "ask": 0.47, "ask_size": 872.0, "iv": 0.5077, "open_interest": 5865.0, "volume": 1879.0, "delta": 0.3095, "gamma": 0.1478, "vega": 0.0167, "theta": -0.0167, "rho": 0.0038, "theo": 0.4372, "change": 0.29, "open": 0.13, "high": 0.45, "low": 0.13, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T15:59:13", "percent_change": 193.333, "prev_day_close": 0.149999998509884}, {"option": "SOFI260828P00019500", "bid": 1.83, "bid_size": 59.0, "ask": 1.93, "ask_size": 143.0, "iv": 0.5197, "open_interest": 951.0, "volume": 13.0, "delta": -0.6976, "gamma": 0.1506, "vega": 0.0164, "theta": -0.0168, "rho": -0.0074, "theo": 1.8525, "change": -0.89, "open": 2.3, "high": 2.36, "low": 2.3, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-08-03T11:15:15", "percent_change": -27.3846, "prev_day_close": 3.25}, {"option": "SOFI260828C00020000", "bid": 0.31, "bid_size": 671.0, "ask": 0.34, "ask_size": 144.0, "iv": 0.5057, "open_interest": 5033.0, "volume": 4555.0, "delta": 0.2477, "gamma": 0.1315, "vega": 0.015, "theta": -0.0151, "rho": 0.003, "theo": 0.3272, "change": 0.215, "open": 0.11, "high": 0.33, "low": 0.1, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 186.957, "prev_day_close": 0.114999998360872}, {"option": "SOFI260828P00020000", "bid": 2.18, "bid_size": 307.0, "ask": 2.35, "ask_size": 393.0, "iv": 0.5212, "open_interest": 133.0, "volume": 13.0, "delta": -0.7606, "gamma": 0.1344, "vega": 0.0146, "theta": -0.0151, "rho": -0.0076, "theo": 2.2445, "change": -1.15, "open": 3.08, "high": 3.08, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-03T12:41:40", "percent_change": -30.2632, "prev_day_close": 3.80000007152557}, {"option": "SOFI260828C00020500", "bid": 0.23, "bid_size": 826.0, "ask": 0.26, "ask_size": 408.0, "iv": 0.5133, "open_interest": 832.0, "volume": 1569.0, "delta": 0.1965, "gamma": 0.1137, "vega": 0.0131, "theta": -0.0133, "rho": 0.0024, "theo": 0.2452, "change": 0.15, "open": 0.1, "high": 0.25, "low": 0.1, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:59:43", "percent_change": 166.667, "prev_day_close": 0.0899999998509884}, {"option": "SOFI260828P00020500", "bid": 2.63, "bid_size": 1.0, "ask": 3.5, "ask_size": 1833.0, "iv": 0.7831, "open_interest": 4.0, "volume": 6.0, "delta": -0.813, "gamma": 0.1169, "vega": 0.0126, "theta": -0.0133, "rho": -0.0077, "theo": 2.6648, "change": -1.485, "open": 3.36, "high": 3.36, "low": 2.89, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-08-03T13:14:34", "percent_change": -33.9429, "prev_day_close": 4.37499988079071}, {"option": "SOFI260828C00021000", "bid": 0.17, "bid_size": 296.0, "ask": 0.19, "ask_size": 32.0, "iv": 0.5173, "open_interest": 1197.0, "volume": 1773.0, "delta": 0.1551, "gamma": 0.0963, "vega": 0.0113, "theta": -0.0116, "rho": 0.0019, "theo": 0.1846, "change": 0.105, "open": 0.07, "high": 0.18, "low": 0.07, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:58:56", "percent_change": 140.0, "prev_day_close": 0.0749999992549419}, {"option": "SOFI260828P00021000", "bid": 3.0, "bid_size": 121.0, "ask": 3.95, "ask_size": 1034.0, "iv": 0.7957, "open_interest": 76.0, "volume": 33.0, "delta": -0.8555, "gamma": 0.0997, "vega": 0.0107, "theta": -0.0116, "rho": -0.0075, "theo": 3.1068, "change": -1.49, "open": 3.79, "high": 3.79, "low": 3.31, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-08-03T13:31:30", "percent_change": -31.0417, "prev_day_close": 4.79999995231628}, {"option": "SOFI260828C00021500", "bid": 0.13, "bid_size": 620.0, "ask": 0.14, "ask_size": 35.0, "iv": 0.5253, "open_interest": 706.0, "volume": 198.0, "delta": 0.1224, "gamma": 0.0805, "vega": 0.0096, "theta": -0.01, "rho": 0.0015, "theo": 0.1401, "change": 0.07, "open": 0.06, "high": 0.13, "low": 0.06, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:58:07", "percent_change": 116.667, "prev_day_close": 0.0600000005215406}, {"option": "SOFI260828P00021500", "bid": 3.3, "bid_size": 221.0, "ask": 4.35, "ask_size": 505.0, "iv": 0.7559, "open_interest": 45.0, "volume": 2.0, "delta": -0.8893, "gamma": 0.0842, "vega": 0.009, "theta": -0.0099, "rho": -0.0072, "theo": 3.5651, "change": -1.85, "open": 3.8, "high": 3.8, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-08-03T13:17:24", "percent_change": -33.0357, "prev_day_close": 5.60000014305115}, {"option": "SOFI260828C00022000", "bid": 0.1, "bid_size": 554.0, "ask": 0.11, "ask_size": 463.0, "iv": 0.5381, "open_interest": 918.0, "volume": 741.0, "delta": 0.0967, "gamma": 0.0667, "vega": 0.0081, "theta": -0.0086, "rho": 0.0012, "theo": 0.1072, "change": 0.055, "open": 0.05, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:59:19", "percent_change": 100.0, "prev_day_close": 0.0549999997019768}, {"option": "SOFI260828P00022000", "bid": 3.1, "bid_size": 70.0, "ask": 4.95, "ask_size": 34.0, "iv": 0.5258, "open_interest": 26.0, "volume": 3.0, "delta": -0.9161, "gamma": 0.0707, "vega": 0.0073, "theta": -0.0085, "rho": -0.0068, "theo": 4.0355, "change": -1.575, "open": 4.52, "high": 4.52, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-08-03T15:09:49", "percent_change": -27.5109, "prev_day_close": 5.72500014305115}, {"option": "SOFI260828C00022500", "bid": 0.06, "bid_size": 1811.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5475, "open_interest": 434.0, "volume": 36.0, "delta": 0.0768, "gamma": 0.055, "vega": 0.0068, "theta": -0.0073, "rho": 0.0009, "theo": 0.0829, "change": 0.02, "open": 0.05, "high": 0.07, "low": 0.04, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:55:41", "percent_change": 40.0, "prev_day_close": 0.0499999998137355}, {"option": "SOFI260828P00022500", "bid": 3.85, "bid_size": 51.0, "ask": 6.0, "ask_size": 31.0, "iv": 0.9437, "open_interest": 5.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0593, "vega": 0.0057, "theta": -0.0072, "rho": -0.0058, "theo": 4.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-16T10:32:20", "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "SOFI260828C00023000", "bid": 0.06, "bid_size": 260.0, "ask": 0.08, "ask_size": 736.0, "iv": 0.5723, "open_interest": 1123.0, "volume": 236.0, "delta": 0.0613, "gamma": 0.0453, "vega": 0.0058, "theta": -0.0062, "rho": 0.0008, "theo": 0.0648, "change": 0.02, "open": 0.04, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:57:05", "percent_change": 50.0, "prev_day_close": 0.0400000000372529}, {"option": "SOFI260828P00023000", "bid": 3.65, "bid_size": 69.0, "ask": 5.45, "ask_size": 31.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0496, "vega": 0.0046, "theta": -0.0062, "rho": -0.005, "theo": 4.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-07-31T15:39:39", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "SOFI260828C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1434.0, "iv": 0.5615, "open_interest": 319.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0373, "vega": 0.0048, "theta": -0.0053, "rho": 0.0006, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T11:38:54", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "SOFI260828P00023500", "bid": 4.45, "bid_size": 59.0, "ask": 7.4, "ask_size": 32.0, "iv": 1.0509, "open_interest": 1.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0413, "vega": 0.0034, "theta": -0.0052, "rho": -0.0045, "theo": 5.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-07-17T10:28:25", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SOFI260828C00024000", "bid": 0.04, "bid_size": 738.0, "ask": 0.05, "ask_size": 497.0, "iv": 0.5972, "open_interest": 475.0, "volume": 283.0, "delta": 0.0399, "gamma": 0.0308, "vega": 0.0041, "theta": -0.0046, "rho": 0.0005, "theo": 0.0407, "change": 0.0, "open": 0.04, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:56:31", "percent_change": -9.31323e-08, "prev_day_close": 0.0400000000372529}, {"option": "SOFI260828P00024000", "bid": 5.3, "bid_size": 60.0, "ask": 6.65, "ask_size": 31.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.037, "vega": 0.0024, "theta": -0.0043, "rho": -0.0031, "theo": 5.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.51, "last_trade_time": "2026-07-31T15:22:12", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SOFI260828C00025000", "bid": 0.01, "bid_size": 901.0, "ask": 0.03, "ask_size": 93.0, "iv": 0.5852, "open_interest": 4082.0, "volume": 28.0, "delta": 0.0267, "gamma": 0.0212, "vega": 0.0029, "theta": -0.0034, "rho": 0.0003, "theo": 0.0266, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:37:23", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "SOFI260828P00025000", "bid": 5.15, "bid_size": 44.0, "ask": 7.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": -0.9916, "gamma": 0.0217, "vega": 0.0009, "theta": -0.0033, "rho": -0.0012, "theo": 6.9764, "change": -0.945, "open": 7.75, "high": 7.75, "low": 7.58, "tick": "down", "last_trade_price": 7.58, "last_trade_time": "2026-08-03T11:36:13", "percent_change": -11.085, "prev_day_close": 8.52499961853027}, {"option": "SOFI260828C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.7812, "open_interest": 105.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0043, "vega": 0.0007, "theta": -0.0009, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-29T09:30:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SOFI260828P00030000", "bid": 10.15, "bid_size": 26.0, "ask": 14.05, "ask_size": 26.0, "iv": 1.2315, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 11.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.71, "last_trade_time": "2026-07-31T15:25:24", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SOFI260904C00009000", "bid": 7.0, "bid_size": 44.0, "ask": 10.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 8.0, "volume": 1.0, "delta": 0.9982, "gamma": 0.0012, "vega": 0.0003, "theta": 0.0, "rho": 0.0086, "theo": 9.0625, "change": 0.51, "open": 8.31, "high": 8.31, "low": 8.31, "tick": "up", "last_trade_price": 8.31, "last_trade_time": "2026-08-03T10:36:53", "percent_change": 6.53846, "prev_day_close": 7.79999995231628}, {"option": "SOFI260904P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1485.0, "iv": 1.9249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "SOFI260904C00010000", "bid": 6.25, "bid_size": 27.0, "ask": 9.9, "ask_size": 26.0, "iv": 0.8538, "open_interest": 35.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0026, "vega": 0.0006, "theta": 0.0, "rho": 0.0095, "theo": 8.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-07-31T14:29:20", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SOFI260904P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1620.0, "iv": 1.0106, "open_interest": 90.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0007, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T14:24:26", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SOFI260904C00011000", "bid": 5.0, "bid_size": 26.0, "ask": 8.95, "ask_size": 26.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0056, "vega": 0.0012, "theta": -0.0004, "rho": 0.0104, "theo": 7.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-29T11:20:39", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SOFI260904P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 1567.0, "iv": 1.1571, "open_interest": 47.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0056, "vega": 0.0012, "theta": -0.0013, "rho": -0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-07-29T11:39:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOFI260904C00012000", "bid": 4.7, "bid_size": 86.0, "ask": 6.95, "ask_size": 54.0, "iv": 0.0, "open_interest": 40.0, "volume": 30.0, "delta": 0.9833, "gamma": 0.0113, "vega": 0.0022, "theta": -0.0015, "rho": 0.0112, "theo": 6.0953, "change": 1.575, "open": 5.1, "high": 5.9, "low": 4.82, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T13:27:55", "percent_change": 36.4162, "prev_day_close": 4.32499992847443}, {"option": "SOFI260904P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1716.0, "iv": 0.7925, "open_interest": 52.0, "volume": 1.0, "delta": -0.0167, "gamma": 0.0114, "vega": 0.0022, "theta": -0.0023, "rho": -0.0003, "theo": 0.0225, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T11:24:03", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "SOFI260904C00012500", "bid": 5.2, "bid_size": 1174.0, "ask": 5.75, "ask_size": 350.0, "iv": 0.0, "open_interest": 347.0, "volume": 11.0, "delta": 0.9762, "gamma": 0.0158, "vega": 0.003, "theta": -0.0023, "rho": 0.0115, "theo": 5.6074, "change": 1.2, "open": 4.85, "high": 5.2, "low": 4.85, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T13:31:03", "percent_change": 30.0, "prev_day_close": 4.0}, {"option": "SOFI260904P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2.0, "iv": 0.6839, "open_interest": 226.0, "volume": 55.0, "delta": -0.0237, "gamma": 0.0158, "vega": 0.003, "theta": -0.003, "rho": -0.0004, "theo": 0.0325, "change": -0.045, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:05:29", "percent_change": -52.9412, "prev_day_close": 0.0849999990314245}, {"option": "SOFI260904C00013000", "bid": 3.8, "bid_size": 210.0, "ask": 6.15, "ask_size": 215.0, "iv": 0.0, "open_interest": 26.0, "volume": 6.0, "delta": 0.9666, "gamma": 0.0216, "vega": 0.004, "theta": -0.0032, "rho": 0.0118, "theo": 5.1236, "change": 0.975, "open": 4.29, "high": 4.29, "low": 4.29, "tick": "no_change", "last_trade_price": 4.29, "last_trade_time": "2026-08-03T10:24:01", "percent_change": 29.4118, "prev_day_close": 3.31500005722046}, {"option": "SOFI260904P00013000", "bid": 0.04, "bid_size": 1.0, "ask": 0.06, "ask_size": 140.0, "iv": 0.6476, "open_interest": 308.0, "volume": 39.0, "delta": -0.0334, "gamma": 0.0217, "vega": 0.004, "theta": -0.0038, "rho": -0.0006, "theo": 0.0467, "change": -0.06, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:58:34", "percent_change": -54.5455, "prev_day_close": 0.109999999403954}, {"option": "SOFI260904C00013500", "bid": 4.15, "bid_size": 201.0, "ask": 5.8, "ask_size": 275.0, "iv": 1.0064, "open_interest": 33.0, "volume": 21.0, "delta": 0.9535, "gamma": 0.0292, "vega": 0.0052, "theta": -0.0044, "rho": 0.012, "theo": 4.6456, "change": 1.1, "open": 3.5, "high": 4.0, "low": 3.5, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T11:33:09", "percent_change": 37.931, "prev_day_close": 2.89999997615814}, {"option": "SOFI260904P00013500", "bid": 0.06, "bid_size": 1.0, "ask": 0.12, "ask_size": 1511.0, "iv": 0.6619, "open_interest": 272.0, "volume": 158.0, "delta": -0.0466, "gamma": 0.0294, "vega": 0.0052, "theta": -0.0049, "rho": -0.0008, "theo": 0.0667, "change": -0.09, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:56:07", "percent_change": -56.25, "prev_day_close": 0.160000003874302}, {"option": "SOFI260904C00014000", "bid": 3.9, "bid_size": 1555.0, "ask": 5.15, "ask_size": 1436.0, "iv": 0.9573, "open_interest": 164.0, "volume": 54.0, "delta": 0.9359, "gamma": 0.0388, "vega": 0.0067, "theta": -0.0057, "rho": 0.0122, "theo": 4.1754, "change": 1.395, "open": 2.86, "high": 3.95, "low": 2.86, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T15:02:33", "percent_change": 54.5988, "prev_day_close": 2.55499994754791}, {"option": "SOFI260904P00014000", "bid": 0.05, "bid_size": 925.0, "ask": 0.1, "ask_size": 89.0, "iv": 0.5708, "open_interest": 666.0, "volume": 298.0, "delta": -0.0642, "gamma": 0.039, "vega": 0.0067, "theta": -0.0062, "rho": -0.0011, "theo": 0.0946, "change": -0.13, "open": 0.22, "high": 0.22, "low": 0.06, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:51:34", "percent_change": -56.5217, "prev_day_close": 0.229999996721745}, {"option": "SOFI260904C00014500", "bid": 2.37, "bid_size": 320.0, "ask": 4.8, "ask_size": 321.0, "iv": 0.2841, "open_interest": 42.0, "volume": 15.0, "delta": 0.9129, "gamma": 0.0505, "vega": 0.0085, "theta": -0.0072, "rho": 0.0122, "theo": 3.7157, "change": 1.445, "open": 2.86, "high": 3.65, "low": 2.86, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T15:38:25", "percent_change": 65.5329, "prev_day_close": 2.20500004291534}, {"option": "SOFI260904P00014500", "bid": 0.1, "bid_size": 1028.0, "ask": 0.22, "ask_size": 2124.0, "iv": 0.616, "open_interest": 678.0, "volume": 229.0, "delta": -0.0875, "gamma": 0.0507, "vega": 0.0085, "theta": -0.0077, "rho": -0.0014, "theo": 0.1331, "change": -0.2, "open": 0.27, "high": 0.27, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:54:25", "percent_change": -60.6061, "prev_day_close": 0.329999998211861}, {"option": "SOFI260904C00015000", "bid": 3.15, "bid_size": 1467.0, "ask": 3.4, "ask_size": 1674.0, "iv": 0.5746, "open_interest": 628.0, "volume": 116.0, "delta": 0.8831, "gamma": 0.0642, "vega": 0.0105, "theta": -0.0089, "rho": 0.0121, "theo": 3.2701, "change": 1.305, "open": 2.03, "high": 3.2, "low": 1.95, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:57:03", "percent_change": 68.8654, "prev_day_close": 1.89500004053116}, {"option": "SOFI260904P00015000", "bid": 0.16, "bid_size": 126.0, "ask": 0.19, "ask_size": 168.0, "iv": 0.5596, "open_interest": 1326.0, "volume": 608.0, "delta": -0.1174, "gamma": 0.0646, "vega": 0.0106, "theta": -0.0093, "rho": -0.0019, "theo": 0.1856, "change": -0.26, "open": 0.4, "high": 0.4, "low": 0.17, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:53:20", "percent_change": -57.7778, "prev_day_close": 0.450000002980232}, {"option": "SOFI260904C00015500", "bid": 2.0, "bid_size": 1283.0, "ask": 3.55, "ask_size": 1212.0, "iv": 0.4999, "open_interest": 302.0, "volume": 172.0, "delta": 0.8457, "gamma": 0.0796, "vega": 0.0127, "theta": -0.0106, "rho": 0.0119, "theo": 2.8425, "change": 1.24, "open": 1.8, "high": 2.8, "low": 1.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T15:57:52", "percent_change": 79.4872, "prev_day_close": 1.56000000238419}, {"option": "SOFI260904P00015500", "bid": 0.23, "bid_size": 135.0, "ask": 0.26, "ask_size": 69.0, "iv": 0.547, "open_interest": 3754.0, "volume": 328.0, "delta": -0.155, "gamma": 0.0801, "vega": 0.0128, "theta": -0.011, "rho": -0.0026, "theo": 0.2563, "change": -0.375, "open": 0.57, "high": 0.57, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:56:31", "percent_change": -60.0, "prev_day_close": 0.625}, {"option": "SOFI260904C00016000", "bid": 2.25, "bid_size": 1186.0, "ask": 2.54, "ask_size": 602.0, "iv": 0.5147, "open_interest": 350.0, "volume": 278.0, "delta": 0.8, "gamma": 0.096, "vega": 0.015, "theta": -0.0124, "rho": 0.0115, "theo": 2.4376, "change": 1.205, "open": 1.32, "high": 2.45, "low": 1.32, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-03T15:57:44", "percent_change": 96.7871, "prev_day_close": 1.24500000476837}, {"option": "SOFI260904P00016000", "bid": 0.32, "bid_size": 445.0, "ask": 0.35, "ask_size": 17.0, "iv": 0.5337, "open_interest": 391.0, "volume": 427.0, "delta": -0.2011, "gamma": 0.0966, "vega": 0.015, "theta": -0.0127, "rho": -0.0033, "theo": 0.35, "change": -0.49, "open": 0.62, "high": 0.7, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T15:57:58", "percent_change": -59.0361, "prev_day_close": 0.830000013113022}, {"option": "SOFI260904C00016500", "bid": 1.91, "bid_size": 1625.0, "ask": 2.15, "ask_size": 466.0, "iv": 0.5154, "open_interest": 423.0, "volume": 233.0, "delta": 0.7458, "gamma": 0.1121, "vega": 0.0171, "theta": -0.0141, "rho": 0.0109, "theo": 2.0605, "change": 1.0, "open": 1.09, "high": 2.01, "low": 1.09, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-08-03T15:44:12", "percent_change": 99.0099, "prev_day_close": 1.00999999046326}, {"option": "SOFI260904P00016500", "bid": 0.45, "bid_size": 14.0, "ask": 0.48, "ask_size": 151.0, "iv": 0.5295, "open_interest": 300.0, "volume": 217.0, "delta": -0.2556, "gamma": 0.1129, "vega": 0.0172, "theta": -0.0143, "rho": -0.0041, "theo": 0.4715, "change": -0.63, "open": 1.0, "high": 1.0, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -57.7982, "prev_day_close": 1.08999997377396}, {"option": "SOFI260904C00017000", "bid": 1.69, "bid_size": 129.0, "ask": 1.79, "ask_size": 657.0, "iv": 0.5374, "open_interest": 548.0, "volume": 572.0, "delta": 0.684, "gamma": 0.1264, "vega": 0.019, "theta": -0.0154, "rho": 0.0102, "theo": 1.716, "change": 0.945, "open": 0.85, "high": 1.75, "low": 0.85, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T15:58:10", "percent_change": 117.391, "prev_day_close": 0.804999977350235}, {"option": "SOFI260904P00017000", "bid": 0.59, "bid_size": 572.0, "ask": 0.68, "ask_size": 888.0, "iv": 0.5295, "open_interest": 459.0, "volume": 403.0, "delta": -0.318, "gamma": 0.1274, "vega": 0.019, "theta": -0.0157, "rho": -0.0051, "theo": 0.6259, "change": -0.745, "open": 1.1, "high": 1.11, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T15:57:49", "percent_change": -54.5788, "prev_day_close": 1.3649999499321}, {"option": "SOFI260904C00017500", "bid": 1.36, "bid_size": 1472.0, "ask": 1.47, "ask_size": 889.0, "iv": 0.5215, "open_interest": 699.0, "volume": 835.0, "delta": 0.6161, "gamma": 0.1375, "vega": 0.0204, "theta": -0.0164, "rho": 0.0093, "theo": 1.408, "change": 0.785, "open": 0.64, "high": 1.42, "low": 0.63, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T15:59:28", "percent_change": 127.642, "prev_day_close": 0.615000009536743}, {"option": "SOFI260904P00017500", "bid": 0.78, "bid_size": 335.0, "ask": 0.85, "ask_size": 163.0, "iv": 0.517, "open_interest": 53.0, "volume": 115.0, "delta": -0.3864, "gamma": 0.1387, "vega": 0.0204, "theta": -0.0167, "rho": -0.0061, "theo": 0.8172, "change": -0.89, "open": 1.2, "high": 1.2, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-03T15:57:29", "percent_change": -52.0468, "prev_day_close": 1.70999997854233}, {"option": "SOFI260904C00018000", "bid": 1.11, "bid_size": 332.0, "ask": 1.2, "ask_size": 599.0, "iv": 0.5208, "open_interest": 830.0, "volume": 1616.0, "delta": 0.5448, "gamma": 0.144, "vega": 0.0212, "theta": -0.017, "rho": 0.0083, "theo": 1.1392, "change": 0.7, "open": 0.5, "high": 1.16, "low": 0.45, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-08-03T15:57:40", "percent_change": 152.174, "prev_day_close": 0.459999993443489}, {"option": "SOFI260904P00018000", "bid": 1.03, "bid_size": 111.0, "ask": 1.1, "ask_size": 280.0, "iv": 0.5214, "open_interest": 128.0, "volume": 291.0, "delta": -0.4584, "gamma": 0.1454, "vega": 0.0212, "theta": -0.0171, "rho": -0.0071, "theo": 1.048, "change": -1.03, "open": 1.7, "high": 1.7, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -49.5192, "prev_day_close": 2.08000004291534}, {"option": "SOFI260904C00018500", "bid": 0.89, "bid_size": 73.0, "ask": 0.95, "ask_size": 146.0, "iv": 0.5152, "open_interest": 985.0, "volume": 567.0, "delta": 0.4731, "gamma": 0.1454, "vega": 0.0213, "theta": -0.017, "rho": 0.0073, "theo": 0.9102, "change": 0.54, "open": 0.38, "high": 0.9, "low": 0.38, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T15:56:25", "percent_change": 150.0, "prev_day_close": 0.359999999403954}, {"option": "SOFI260904P00018500", "bid": 1.27, "bid_size": 342.0, "ask": 1.4, "ask_size": 1541.0, "iv": 0.5181, "open_interest": 116.0, "volume": 36.0, "delta": -0.531, "gamma": 0.147, "vega": 0.0212, "theta": -0.0171, "rho": -0.008, "theo": 1.319, "change": -1.14, "open": 2.32, "high": 2.32, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T15:47:24", "percent_change": -45.7831, "prev_day_close": 2.49000000953674}, {"option": "SOFI260904C00019000", "bid": 0.7, "bid_size": 96.0, "ask": 0.75, "ask_size": 98.0, "iv": 0.5122, "open_interest": 1202.0, "volume": 2166.0, "delta": 0.4039, "gamma": 0.1417, "vega": 0.0207, "theta": -0.0165, "rho": 0.0063, "theo": 0.7198, "change": 0.43, "open": 0.28, "high": 0.73, "low": 0.25, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 153.571, "prev_day_close": 0.280000001192093}, {"option": "SOFI260904P00019000", "bid": 1.58, "bid_size": 165.0, "ask": 1.69, "ask_size": 279.0, "iv": 0.5126, "open_interest": 83.0, "volume": 45.0, "delta": -0.601, "gamma": 0.1436, "vega": 0.0206, "theta": -0.0166, "rho": -0.0088, "theo": 1.629, "change": -1.22, "open": 2.16, "high": 2.26, "low": 1.66, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-08-03T15:47:24", "percent_change": -42.3611, "prev_day_close": 2.87999999523163}, {"option": "SOFI260904C00019500", "bid": 0.54, "bid_size": 256.0, "ask": 0.6, "ask_size": 109.0, "iv": 0.5132, "open_interest": 552.0, "volume": 1122.0, "delta": 0.3397, "gamma": 0.1337, "vega": 0.0196, "theta": -0.0156, "rho": 0.0053, "theo": 0.5647, "change": 0.36, "open": 0.21, "high": 0.58, "low": 0.21, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T15:58:56", "percent_change": 163.636, "prev_day_close": 0.219999998807907}, {"option": "SOFI260904P00019500", "bid": 1.94, "bid_size": 94.0, "ask": 2.13, "ask_size": 762.0, "iv": 0.5414, "open_interest": 102.0, "volume": 10.0, "delta": -0.6662, "gamma": 0.1359, "vega": 0.0194, "theta": -0.0157, "rho": -0.0094, "theo": 1.9747, "change": -1.425, "open": 2.5, "high": 2.5, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T15:49:21", "percent_change": -41.6058, "prev_day_close": 3.42500007152557}, {"option": "SOFI260904C00020000", "bid": 0.42, "bid_size": 463.0, "ask": 0.44, "ask_size": 1.0, "iv": 0.5068, "open_interest": 1360.0, "volume": 3428.0, "delta": 0.2822, "gamma": 0.1228, "vega": 0.0181, "theta": -0.0144, "rho": 0.0044, "theo": 0.4409, "change": 0.275, "open": 0.16, "high": 0.45, "low": 0.15, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T15:59:05", "percent_change": 166.667, "prev_day_close": 0.165000006556511}, {"option": "SOFI260904P00020000", "bid": 2.31, "bid_size": 27.0, "ask": 2.52, "ask_size": 1232.0, "iv": 0.5479, "open_interest": 63.0, "volume": 9.0, "delta": -0.7247, "gamma": 0.1252, "vega": 0.0178, "theta": -0.0145, "rho": -0.0099, "theo": 2.3521, "change": -1.2, "open": 3.59, "high": 3.59, "low": 2.4, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-03T15:54:09", "percent_change": -32.8767, "prev_day_close": 3.65000009536743}, {"option": "SOFI260904C00020500", "bid": 0.32, "bid_size": 391.0, "ask": 0.36, "ask_size": 131.0, "iv": 0.5146, "open_interest": 230.0, "volume": 776.0, "delta": 0.2323, "gamma": 0.1101, "vega": 0.0163, "theta": -0.0131, "rho": 0.0037, "theo": 0.3433, "change": 0.205, "open": 0.14, "high": 0.35, "low": 0.14, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T15:58:57", "percent_change": 151.852, "prev_day_close": 0.135000001639128}, {"option": "SOFI260904P00020500", "bid": 2.63, "bid_size": 690.0, "ask": 2.93, "ask_size": 864.0, "iv": 0.5316, "open_interest": 0.0, "volume": 1.0, "delta": -0.7757, "gamma": 0.1127, "vega": 0.0159, "theta": -0.0131, "rho": -0.0101, "theo": 2.7561, "change": -1.25, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:17:01", "percent_change": -29.4118, "prev_day_close": 4.25}, {"option": "SOFI260904C00021000", "bid": 0.25, "bid_size": 241.0, "ask": 0.28, "ask_size": 159.0, "iv": 0.5198, "open_interest": 346.0, "volume": 1347.0, "delta": 0.1899, "gamma": 0.0969, "vega": 0.0145, "theta": -0.0117, "rho": 0.003, "theo": 0.2673, "change": 0.125, "open": 0.05, "high": 0.26, "low": 0.05, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:56:39", "percent_change": 108.696, "prev_day_close": 0.115000002086163}, {"option": "SOFI260904P00021000", "bid": 3.05, "bid_size": 245.0, "ask": 3.5, "ask_size": 331.0, "iv": 0.5847, "open_interest": 20.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.0997, "vega": 0.014, "theta": -0.0117, "rho": -0.01, "theo": 3.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.76, "last_trade_time": "2026-07-31T15:22:44", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SOFI260904C00021500", "bid": 0.19, "bid_size": 490.0, "ask": 0.22, "ask_size": 168.0, "iv": 0.5244, "open_interest": 12.0, "volume": 321.0, "delta": 0.1546, "gamma": 0.084, "vega": 0.0127, "theta": -0.0103, "rho": 0.0024, "theo": 0.2085, "change": 0.12, "open": 0.12, "high": 0.2, "low": 0.12, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:56:31", "percent_change": 150.0, "prev_day_close": 0.0799999982118606}, {"option": "SOFI260904P00021500", "bid": 3.5, "bid_size": 96.0, "ask": 4.45, "ask_size": 136.0, "iv": 0.7626, "open_interest": 2.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0871, "vega": 0.0121, "theta": -0.0103, "rho": -0.0098, "theo": 3.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-07-27T10:58:55", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SOFI260904C00022000", "bid": 0.15, "bid_size": 152.0, "ask": 0.17, "ask_size": 152.0, "iv": 0.5308, "open_interest": 132.0, "volume": 1017.0, "delta": 0.1256, "gamma": 0.072, "vega": 0.0111, "theta": -0.0091, "rho": 0.002, "theo": 0.1633, "change": 0.075, "open": 0.1, "high": 0.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:55:45", "percent_change": 100.0, "prev_day_close": 0.0750000011175871}, {"option": "SOFI260904P00022000", "bid": 3.95, "bid_size": 151.0, "ask": 4.4, "ask_size": 239.0, "iv": 0.6145, "open_interest": 30.0, "volume": 7.0, "delta": -0.8854, "gamma": 0.0753, "vega": 0.0103, "theta": -0.009, "rho": -0.0093, "theo": 4.0829, "change": -1.255, "open": 4.64, "high": 4.64, "low": 4.27, "tick": "no_change", "last_trade_price": 4.27, "last_trade_time": "2026-08-03T13:46:20", "percent_change": -22.7149, "prev_day_close": 5.52500009536743}, {"option": "SOFI260904C00022500", "bid": 0.04, "bid_size": 1578.0, "ask": 0.24, "ask_size": 1406.0, "iv": 0.553, "open_interest": 46.0, "volume": 84.0, "delta": 0.1021, "gamma": 0.0613, "vega": 0.0096, "theta": -0.0079, "rho": 0.0016, "theo": 0.1284, "change": 0.055, "open": 0.09, "high": 0.12, "low": 0.08, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:38:12", "percent_change": 84.6154, "prev_day_close": 0.0650000013411045}, {"option": "SOFI260904P00022500", "bid": 3.5, "bid_size": 67.0, "ask": 5.95, "ask_size": 67.0, "iv": 0.6995, "open_interest": 2.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0649, "vega": 0.0086, "theta": -0.0078, "rho": -0.009, "theo": 4.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-07-30T12:42:28", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "SOFI260904C00023000", "bid": 0.04, "bid_size": 1953.0, "ask": 0.11, "ask_size": 17.0, "iv": 0.513, "open_interest": 25.0, "volume": 248.0, "delta": 0.083, "gamma": 0.0519, "vega": 0.0082, "theta": -0.0068, "rho": 0.0013, "theo": 0.1015, "change": 0.05, "open": 0.05, "high": 0.11, "low": 0.05, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:56:39", "percent_change": 125.0, "prev_day_close": 0.0399999991059303}, {"option": "SOFI260904P00023000", "bid": 4.25, "bid_size": 87.0, "ask": 5.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0557, "vega": 0.0071, "theta": -0.0068, "rho": -0.008, "theo": 5.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-07-31T12:41:30", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "SOFI260904C00024000", "bid": 0.06, "bid_size": 50.0, "ask": 0.1, "ask_size": 1034.0, "iv": 0.5891, "open_interest": 11.0, "volume": 116.0, "delta": 0.0554, "gamma": 0.0368, "vega": 0.006, "theta": -0.0051, "rho": 0.0009, "theo": 0.0647, "change": -0.005, "open": 0.03, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:35:43", "percent_change": -6.66667, "prev_day_close": 0.0750000029802322}, {"option": "SOFI260904P00024000", "bid": 5.85, "bid_size": 33.0, "ask": 6.75, "ask_size": 31.0, "iv": 0.8883, "open_interest": 1.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0407, "vega": 0.0044, "theta": -0.005, "rho": -0.006, "theo": 5.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.12, "last_trade_time": "2026-07-30T11:38:15", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "SOFI260904C00025000", "bid": 0.03, "bid_size": 831.0, "ask": 0.06, "ask_size": 5.0, "iv": 0.5876, "open_interest": 10.0, "volume": 122.0, "delta": 0.0375, "gamma": 0.0262, "vega": 0.0044, "theta": -0.0038, "rho": 0.0006, "theo": 0.0423, "change": 0.015, "open": 0.03, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:36:13", "percent_change": 42.8571, "prev_day_close": 0.0350000001490116}, {"option": "SOFI260904P00025000", "bid": 5.95, "bid_size": 56.0, "ask": 7.85, "ask_size": 42.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0318, "vega": 0.0026, "theta": -0.0036, "rho": -0.0041, "theo": 6.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-07-31T11:00:18", "percent_change": 0.0, "prev_day_close": 8.67499995231628}, {"option": "SOFI260904C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.7245, "open_interest": 0.0, "volume": 38.0, "delta": 0.007, "gamma": 0.0054, "vega": 0.001, "theta": -0.001, "rho": 0.0001, "theo": 0.0072, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:16:12", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SOFI260904P00030000", "bid": 10.15, "bid_size": 1.0, "ask": 14.1, "ask_size": 3.0, "iv": 1.0963, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 11.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.56, "last_trade_time": "2026-07-29T12:50:16", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "SOFI260911C00009000", "bid": 7.0, "bid_size": 1.0, "ask": 10.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0014, "vega": 0.0004, "theta": 0.0, "rho": 0.01, "theo": 9.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SOFI260911P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 633.0, "iv": 1.7964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 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": "SOFI260911C00010000", "bid": 6.0, "bid_size": 1.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0032, "vega": 0.0008, "theta": 0.0, "rho": 0.0111, "theo": 8.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SOFI260911P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 653.0, "iv": 1.5787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0032, "vega": 0.0008, "theta": -0.0007, "rho": -0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 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": "SOFI260911C00010500", "bid": 5.5, "bid_size": 26.0, "ask": 9.45, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0046, "vega": 0.0012, "theta": -0.0002, "rho": 0.0116, "theo": 7.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SOFI260911P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1419.0, "iv": 1.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0046, "vega": 0.0012, "theta": -0.001, "rho": -0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 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": "SOFI260911C00011000", "bid": 6.25, "bid_size": 60.0, "ask": 8.35, "ask_size": 49.0, "iv": 1.164, "open_interest": 0.0, "volume": 40.0, "delta": 0.9892, "gamma": 0.0066, "vega": 0.0016, "theta": -0.0006, "rho": 0.0121, "theo": 7.079, "change": 0.525, "open": 5.9, "high": 6.65, "low": 5.9, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-08-03T13:04:28", "percent_change": 8.57143, "prev_day_close": 6.125}, {"option": "SOFI260911P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 1005.0, "iv": 1.2783, "open_interest": 24.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0066, "vega": 0.0016, "theta": -0.0013, "rho": -0.0002, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-07-30T13:52:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SOFI260911C00011500", "bid": 4.5, "bid_size": 26.0, "ask": 8.45, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0093, "vega": 0.0022, "theta": -0.0011, "rho": 0.0125, "theo": 6.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "SOFI260911P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 1418.0, "iv": 1.1934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0093, "vega": 0.0022, "theta": -0.0018, "rho": -0.0003, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "SOFI260911C00012000", "bid": 4.25, "bid_size": 65.0, "ask": 6.75, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0129, "vega": 0.0029, "theta": -0.0017, "rho": 0.013, "theo": 6.0996, "change": 0.0, "open": 0.0, "high": 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": "SOFI260911P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 646.0, "iv": 0.943, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.013, "vega": 0.003, "theta": -0.0023, "rho": -0.0004, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 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": "SOFI260911C00012500", "bid": 3.8, "bid_size": 72.0, "ask": 6.7, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0177, "vega": 0.0039, "theta": -0.0025, "rho": 0.0133, "theo": 5.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "SOFI260911P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1263.0, "iv": 0.708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0177, "vega": 0.0039, "theta": -0.003, "rho": -0.0006, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 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": "SOFI260911C00013000", "bid": 3.9, "bid_size": 77.0, "ask": 6.35, "ask_size": 73.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0238, "vega": 0.0051, "theta": -0.0034, "rho": 0.0137, "theo": 5.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "SOFI260911P00013000", "bid": 0.02, "bid_size": 750.0, "ask": 0.12, "ask_size": 1220.0, "iv": 0.6274, "open_interest": 9.0, "volume": 305.0, "delta": -0.0401, "gamma": 0.0239, "vega": 0.0051, "theta": -0.0039, "rho": -0.0008, "theo": 0.0612, "change": -0.105, "open": 0.09, "high": 0.14, "low": 0.02, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:58:30", "percent_change": -63.6364, "prev_day_close": 0.16499999910593}, {"option": "SOFI260911C00013500", "bid": 3.3, "bid_size": 116.0, "ask": 5.35, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0315, "vega": 0.0066, "theta": -0.0044, "rho": 0.0139, "theo": 4.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "SOFI260911P00013500", "bid": 0.04, "bid_size": 1594.0, "ask": 0.16, "ask_size": 1906.0, "iv": 0.6146, "open_interest": 44.0, "volume": 296.0, "delta": -0.055, "gamma": 0.0316, "vega": 0.0066, "theta": -0.0049, "rho": -0.0011, "theo": 0.0862, "change": -0.135, "open": 0.21, "high": 0.21, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:58:30", "percent_change": -65.8537, "prev_day_close": 0.204999998211861}, {"option": "SOFI260911C00014000", "bid": 3.25, "bid_size": 213.0, "ask": 5.3, "ask_size": 277.0, "iv": 0.661, "open_interest": 20.0, "volume": 6.0, "delta": 0.925, "gamma": 0.041, "vega": 0.0083, "theta": -0.0056, "rho": 0.014, "theo": 4.1996, "change": 1.44, "open": 4.15, "high": 4.15, "low": 4.02, "tick": "no_change", "last_trade_price": 4.02, "last_trade_time": "2026-08-03T13:26:59", "percent_change": 55.814, "prev_day_close": 2.57999992370605}, {"option": "SOFI260911P00014000", "bid": 0.12, "bid_size": 2.0, "ask": 0.17, "ask_size": 752.0, "iv": 0.6076, "open_interest": 134.0, "volume": 143.0, "delta": -0.0745, "gamma": 0.0411, "vega": 0.0083, "theta": -0.0061, "rho": -0.0015, "theo": 0.1206, "change": -0.165, "open": 0.24, "high": 0.24, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:17:57", "percent_change": -57.8947, "prev_day_close": 0.284999996423721}, {"option": "SOFI260911C00014500", "bid": 2.49, "bid_size": 237.0, "ask": 4.35, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": 0.9001, "gamma": 0.0521, "vega": 0.0103, "theta": -0.007, "rho": 0.014, "theo": 3.7483, "change": 1.175, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T13:10:07", "percent_change": 50.5376, "prev_day_close": 2.32500004768372}, {"option": "SOFI260911P00014500", "bid": 0.14, "bid_size": 1010.0, "ask": 0.29, "ask_size": 2153.0, "iv": 0.6098, "open_interest": 97.0, "volume": 107.0, "delta": -0.0995, "gamma": 0.0523, "vega": 0.0104, "theta": -0.0074, "rho": -0.002, "theo": 0.167, "change": -0.215, "open": 0.31, "high": 0.31, "low": 0.16, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T14:55:50", "percent_change": -54.4304, "prev_day_close": 0.395000010728836}, {"option": "SOFI260911C00015000", "bid": 3.2, "bid_size": 226.0, "ask": 3.45, "ask_size": 381.0, "iv": 0.5628, "open_interest": 1.0, "volume": 1.0, "delta": 0.8689, "gamma": 0.0647, "vega": 0.0125, "theta": -0.0085, "rho": 0.0139, "theo": 3.3124, "change": 1.115, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T14:07:48", "percent_change": 56.1713, "prev_day_close": 1.98499995470047}, {"option": "SOFI260911P00015000", "bid": 0.21, "bid_size": 1.0, "ask": 0.26, "ask_size": 443.0, "iv": 0.5576, "open_interest": 137.0, "volume": 168.0, "delta": -0.1308, "gamma": 0.0651, "vega": 0.0126, "theta": -0.0088, "rho": -0.0026, "theo": 0.2289, "change": -0.295, "open": 0.41, "high": 0.42, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:54:40", "percent_change": -56.1905, "prev_day_close": 0.525000005960464}, {"option": "SOFI260911C00015500", "bid": 2.81, "bid_size": 297.0, "ask": 3.05, "ask_size": 484.0, "iv": 0.5644, "open_interest": 47.0, "volume": 102.0, "delta": 0.8308, "gamma": 0.0785, "vega": 0.0149, "theta": -0.01, "rho": 0.0136, "theo": 2.8959, "change": 1.155, "open": 2.16, "high": 2.82, "low": 2.16, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T15:56:55", "percent_change": 70.2128, "prev_day_close": 1.64499998092651}, {"option": "SOFI260911P00015500", "bid": 0.27, "bid_size": 771.0, "ask": 0.31, "ask_size": 10.0, "iv": 0.5278, "open_interest": 146.0, "volume": 182.0, "delta": -0.1692, "gamma": 0.0789, "vega": 0.0149, "theta": -0.0103, "rho": -0.0034, "theo": 0.3103, "change": -0.405, "open": 0.65, "high": 0.65, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:57:57", "percent_change": -57.4468, "prev_day_close": 0.705000013113022}, {"option": "SOFI260911C00016000", "bid": 2.32, "bid_size": 798.0, "ask": 2.6, "ask_size": 289.0, "iv": 0.5066, "open_interest": 742.0, "volume": 25.0, "delta": 0.7854, "gamma": 0.0925, "vega": 0.0172, "theta": -0.0115, "rho": 0.0131, "theo": 2.5029, "change": 1.055, "open": 1.51, "high": 2.39, "low": 1.51, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-08-03T15:09:14", "percent_change": 79.0262, "prev_day_close": 1.33499997854233}, {"option": "SOFI260911P00016000", "bid": 0.39, "bid_size": 52.0, "ask": 0.43, "ask_size": 110.0, "iv": 0.5288, "open_interest": 46.0, "volume": 250.0, "delta": -0.2149, "gamma": 0.093, "vega": 0.0172, "theta": -0.0117, "rho": -0.0043, "theo": 0.4153, "change": -0.5, "open": 0.84, "high": 0.84, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:59:39", "percent_change": -55.5556, "prev_day_close": 0.900000005960464}, {"option": "SOFI260911C00016500", "bid": 2.08, "bid_size": 632.0, "ask": 2.25, "ask_size": 879.0, "iv": 0.538, "open_interest": 33.0, "volume": 26.0, "delta": 0.733, "gamma": 0.1059, "vega": 0.0194, "theta": -0.0128, "rho": 0.0124, "theo": 2.1375, "change": 0.93, "open": 1.19, "high": 2.05, "low": 1.19, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-08-03T15:14:41", "percent_change": 86.1111, "prev_day_close": 1.0799999833107}, {"option": "SOFI260911P00016500", "bid": 0.51, "bid_size": 155.0, "ask": 0.59, "ask_size": 1721.0, "iv": 0.5247, "open_interest": 153.0, "volume": 103.0, "delta": -0.2676, "gamma": 0.1066, "vega": 0.0194, "theta": -0.0131, "rho": -0.0053, "theo": 0.5483, "change": -0.605, "open": 0.93, "high": 0.95, "low": 0.56, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T15:57:57", "percent_change": -51.9313, "prev_day_close": 1.16500002145767}, {"option": "SOFI260911C00017000", "bid": 1.78, "bid_size": 46.0, "ask": 1.84, "ask_size": 86.0, "iv": 0.5202, "open_interest": 92.0, "volume": 40.0, "delta": 0.6746, "gamma": 0.1175, "vega": 0.0212, "theta": -0.014, "rho": 0.0116, "theo": 1.8038, "change": 0.785, "open": 0.96, "high": 1.72, "low": 0.91, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T15:34:34", "percent_change": 85.7924, "prev_day_close": 0.91499999165535}, {"option": "SOFI260911P00017000", "bid": 0.67, "bid_size": 137.0, "ask": 0.8, "ask_size": 983.0, "iv": 0.5276, "open_interest": 27.0, "volume": 94.0, "delta": -0.3265, "gamma": 0.1184, "vega": 0.0212, "theta": -0.0142, "rho": -0.0064, "theo": 0.713, "change": -0.75, "open": 1.32, "high": 1.32, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-03T15:41:56", "percent_change": -50.6757, "prev_day_close": 1.47999995946884}, {"option": "SOFI260911C00017500", "bid": 1.47, "bid_size": 231.0, "ask": 1.59, "ask_size": 422.0, "iv": 0.5235, "open_interest": 58.0, "volume": 93.0, "delta": 0.6116, "gamma": 0.1263, "vega": 0.0226, "theta": -0.0148, "rho": 0.0107, "theo": 1.5045, "change": 0.8, "open": 0.73, "high": 1.51, "low": 0.73, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:57:52", "percent_change": 114.286, "prev_day_close": 0.699999988079071}, {"option": "SOFI260911P00017500", "bid": 0.87, "bid_size": 222.0, "ask": 1.05, "ask_size": 2159.0, "iv": 0.5333, "open_interest": 2.0, "volume": 51.0, "delta": -0.3899, "gamma": 0.1274, "vega": 0.0226, "theta": -0.015, "rho": -0.0076, "theo": 0.9124, "change": -0.87, "open": 1.19, "high": 1.3, "low": 0.94, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:54:56", "percent_change": -47.8022, "prev_day_close": 1.81999999284744}, {"option": "SOFI260911C00018000", "bid": 1.24, "bid_size": 1.0, "ask": 1.31, "ask_size": 483.0, "iv": 0.5233, "open_interest": 401.0, "volume": 404.0, "delta": 0.5463, "gamma": 0.1314, "vega": 0.0233, "theta": -0.0152, "rho": 0.0097, "theo": 1.2413, "change": 0.72, "open": 0.53, "high": 1.27, "low": 0.53, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-08-03T15:58:42", "percent_change": 130.909, "prev_day_close": 0.549999982118607}, {"option": "SOFI260911P00018000", "bid": 1.1, "bid_size": 336.0, "ask": 1.19, "ask_size": 261.0, "iv": 0.5074, "open_interest": 1.0, "volume": 21.0, "delta": -0.4559, "gamma": 0.1328, "vega": 0.0233, "theta": -0.0154, "rho": -0.0087, "theo": 1.1483, "change": -0.965, "open": 1.59, "high": 1.59, "low": 1.19, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-08-03T15:54:26", "percent_change": -44.7796, "prev_day_close": 2.15499997138977}, {"option": "SOFI260911C00018500", "bid": 0.99, "bid_size": 94.0, "ask": 1.06, "ask_size": 9.0, "iv": 0.5115, "open_interest": 184.0, "volume": 245.0, "delta": 0.4809, "gamma": 0.1327, "vega": 0.0235, "theta": -0.0152, "rho": 0.0086, "theo": 1.0144, "change": 0.595, "open": 0.55, "high": 1.04, "low": 0.46, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-08-03T15:59:08", "percent_change": 133.708, "prev_day_close": 0.444999992847443}, {"option": "SOFI260911P00018500", "bid": 1.36, "bid_size": 164.0, "ask": 1.58, "ask_size": 1666.0, "iv": 0.528, "open_interest": 0.0, "volume": 19.0, "delta": -0.522, "gamma": 0.1342, "vega": 0.0234, "theta": -0.0154, "rho": -0.0097, "theo": 1.4208, "change": -1.03, "open": 1.9, "high": 1.9, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-08-03T15:30:39", "percent_change": -40.2344, "prev_day_close": 2.56000006198883}, {"option": "SOFI260911C00019000", "bid": 0.79, "bid_size": 985.0, "ask": 0.86, "ask_size": 3.0, "iv": 0.5077, "open_interest": 49.0, "volume": 1029.0, "delta": 0.4177, "gamma": 0.1301, "vega": 0.023, "theta": -0.0149, "rho": 0.0075, "theo": 0.8224, "change": 0.51, "open": 0.33, "high": 0.86, "low": 0.31, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T15:59:01", "percent_change": 145.714, "prev_day_close": 0.349999994039536}, {"option": "SOFI260911P00019000", "bid": 1.66, "bid_size": 221.0, "ask": 1.89, "ask_size": 439.0, "iv": 0.5268, "open_interest": 1.0, "volume": 0.0, "delta": -0.5861, "gamma": 0.1319, "vega": 0.0229, "theta": -0.015, "rho": -0.0106, "theo": 1.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-07-31T12:48:30", "percent_change": 0.0, "prev_day_close": 2.9099999666214}, {"option": "SOFI260911C00019500", "bid": 0.62, "bid_size": 972.0, "ask": 0.72, "ask_size": 325.0, "iv": 0.5108, "open_interest": 24.0, "volume": 465.0, "delta": 0.3585, "gamma": 0.1242, "vega": 0.022, "theta": -0.0143, "rho": 0.0065, "theo": 0.6627, "change": 0.37, "open": 0.29, "high": 0.66, "low": 0.29, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T15:56:31", "percent_change": 137.037, "prev_day_close": 0.269999995827675}, {"option": "SOFI260911P00019500", "bid": 2.01, "bid_size": 318.0, "ask": 2.23, "ask_size": 505.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": -0.6462, "gamma": 0.1263, "vega": 0.0219, "theta": -0.0144, "rho": -0.0114, "theo": 2.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SOFI260911C00020000", "bid": 0.5, "bid_size": 763.0, "ask": 0.57, "ask_size": 158.0, "iv": 0.5111, "open_interest": 165.0, "volume": 1046.0, "delta": 0.3046, "gamma": 0.1159, "vega": 0.0206, "theta": -0.0134, "rho": 0.0055, "theo": 0.5319, "change": 0.335, "open": 0.25, "high": 0.55, "low": 0.25, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:58:03", "percent_change": 155.814, "prev_day_close": 0.215000003576279}, {"option": "SOFI260911P00020000", "bid": 2.39, "bid_size": 28.0, "ask": 2.59, "ask_size": 605.0, "iv": 0.5347, "open_interest": 21.0, "volume": 15.0, "delta": -0.701, "gamma": 0.1182, "vega": 0.0204, "theta": -0.0135, "rho": -0.0119, "theo": 2.4386, "change": -1.27, "open": 3.1, "high": 3.35, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-08-03T15:54:26", "percent_change": -33.4211, "prev_day_close": 3.80000007152557}, {"option": "SOFI260911C00020500", "bid": 0.39, "bid_size": 514.0, "ask": 0.45, "ask_size": 4.0, "iv": 0.5097, "open_interest": 87.0, "volume": 433.0, "delta": 0.2568, "gamma": 0.106, "vega": 0.019, "theta": -0.0124, "rho": 0.0047, "theo": 0.4259, "change": 0.245, "open": 0.22, "high": 0.42, "low": 0.22, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:57:29", "percent_change": 140.0, "prev_day_close": 0.175000004470348}, {"option": "SOFI260911P00020500", "bid": 2.72, "bid_size": 211.0, "ask": 2.97, "ask_size": 987.0, "iv": 0.519, "open_interest": 0.0, "volume": 6.0, "delta": -0.7498, "gamma": 0.1086, "vega": 0.0186, "theta": -0.0125, "rho": -0.0122, "theo": 2.8335, "change": -1.485, "open": 3.0, "high": 3.04, "low": 3.0, "tick": "no_change", "last_trade_price": 3.04, "last_trade_time": "2026-08-03T13:23:07", "percent_change": -32.8177, "prev_day_close": 4.52499985694885}, {"option": "SOFI260911C00021000", "bid": 0.33, "bid_size": 1.0, "ask": 0.37, "ask_size": 694.0, "iv": 0.5222, "open_interest": 0.0, "volume": 390.0, "delta": 0.2152, "gamma": 0.0954, "vega": 0.0173, "theta": -0.0113, "rho": 0.0039, "theo": 0.3409, "change": 0.24, "open": 0.21, "high": 0.34, "low": 0.21, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 240.0, "prev_day_close": 0.100000001490116}, {"option": "SOFI260911P00021000", "bid": 3.15, "bid_size": 157.0, "ask": 3.45, "ask_size": 306.0, "iv": 0.5462, "open_interest": 2.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0981, "vega": 0.0169, "theta": -0.0114, "rho": -0.0126, "theo": 3.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-07-31T14:39:58", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "SOFI260911C00021500", "bid": 0.19, "bid_size": 1550.0, "ask": 0.28, "ask_size": 4.0, "iv": 0.4962, "open_interest": 0.0, "volume": 150.0, "delta": 0.1796, "gamma": 0.0847, "vega": 0.0155, "theta": -0.0102, "rho": 0.0033, "theo": 0.2732, "change": -0.105, "open": 0.16, "high": 0.27, "low": 0.16, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:59:06", "percent_change": -28.0, "prev_day_close": 0.375}, {"option": "SOFI260911P00021500", "bid": 2.84, "bid_size": 387.0, "ask": 4.7, "ask_size": 579.0, "iv": 0.5771, "open_interest": 0.0, "volume": 2.0, "delta": -0.829, "gamma": 0.0876, "vega": 0.0148, "theta": -0.0102, "rho": -0.0124, "theo": 3.6838, "change": -1.425, "open": 3.95, "high": 3.95, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-08-03T13:25:38", "percent_change": -27.0142, "prev_day_close": 5.27500009536743}, {"option": "SOFI260911C00022000", "bid": 0.2, "bid_size": 526.0, "ask": 0.24, "ask_size": 833.0, "iv": 0.5276, "open_interest": 0.0, "volume": 761.0, "delta": 0.1496, "gamma": 0.0744, "vega": 0.0138, "theta": -0.0092, "rho": 0.0027, "theo": 0.2194, "change": 0.01, "open": 0.13, "high": 0.21, "low": 0.13, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:56:15", "percent_change": 5.0, "prev_day_close": 0.200000002980232}, {"option": "SOFI260911P00022000", "bid": 4.0, "bid_size": 113.0, "ask": 4.4, "ask_size": 116.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": -0.8601, "gamma": 0.0774, "vega": 0.013, "theta": -0.0091, "rho": -0.012, "theo": 4.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "SOFI260911C00023000", "bid": 0.02, "bid_size": 1416.0, "ask": 0.15, "ask_size": 88.0, "iv": 0.4774, "open_interest": 0.0, "volume": 67.0, "delta": 0.1036, "gamma": 0.0562, "vega": 0.0107, "theta": -0.0072, "rho": 0.0019, "theo": 0.143, "change": 0.02, "open": 0.09, "high": 0.14, "low": 0.06, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:35:03", "percent_change": 20.0, "prev_day_close": 0.100000001490116}, {"option": "SOFI260911P00023000", "bid": 4.8, "bid_size": 31.0, "ask": 5.4, "ask_size": 31.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0596, "vega": 0.0096, "theta": -0.0071, "rho": -0.0108, "theo": 5.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "SOFI260911C00024000", "bid": 0.02, "bid_size": 1165.0, "ask": 0.21, "ask_size": 1961.0, "iv": 0.5772, "open_interest": 0.0, "volume": 111.0, "delta": 0.0721, "gamma": 0.0418, "vega": 0.0081, "theta": -0.0056, "rho": 0.0013, "theo": 0.0948, "change": -0.285, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T14:43:31", "percent_change": -76.0, "prev_day_close": 0.375}, {"option": "SOFI260911P00024000", "bid": 5.5, "bid_size": 129.0, "ask": 7.2, "ask_size": 493.0, "iv": 0.8411, "open_interest": 0.0, "volume": 8.0, "delta": -0.9417, "gamma": 0.0458, "vega": 0.0067, "theta": -0.0056, "rho": -0.0091, "theo": 6.0178, "change": -0.275, "open": 6.75, "high": 6.75, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T11:37:31", "percent_change": -4.0, "prev_day_close": 6.875}, {"option": "SOFI260911C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1784.0, "iv": 0.5604, "open_interest": 0.0, "volume": 5.0, "delta": 0.0507, "gamma": 0.0309, "vega": 0.0062, "theta": -0.0043, "rho": 0.0009, "theo": 0.0642, "change": -0.11, "open": 0.04, "high": 0.08, "low": 0.04, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:08:45", "percent_change": -57.8947, "prev_day_close": 0.189999997615814}, {"option": "SOFI260911P00025000", "bid": 5.15, "bid_size": 1.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.035, "vega": 0.0043, "theta": -0.0043, "rho": -0.0068, "theo": 6.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SOFI260911C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 597.0, "iv": 0.7759, "open_interest": 0.0, "volume": 5.0, "delta": 0.0107, "gamma": 0.0074, "vega": 0.0017, "theta": -0.0013, "rho": 0.0002, "theo": 0.0123, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:50:15", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "SOFI260911P00030000", "bid": 10.15, "bid_size": 27.0, "ask": 14.1, "ask_size": 28.0, "iv": 1.0293, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 11.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "SOFI260918C00001000", "bid": 16.6, "bid_size": 1915.0, "ask": 17.15, "ask_size": 25.0, "iv": 0.0, "open_interest": 1130.0, "volume": 307.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0013, "theo": 17.0379, "change": 1.7, "open": 16.2, "high": 16.95, "low": 16.2, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-08-03T15:07:13", "percent_change": 11.1842, "prev_day_close": 15.2000002861023}, {"option": "SOFI260918P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 3.0875, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-26T15:38:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SOFI260918C00002000", "bid": 14.6, "bid_size": 1310.0, "ask": 17.2, "ask_size": 780.0, "iv": 0.0, "open_interest": 584.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0026, "theo": 16.0437, "change": 1.125, "open": 15.2, "high": 15.4, "low": 15.2, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-08-03T10:31:17", "percent_change": 7.88091, "prev_day_close": 14.2750000953674}, {"option": "SOFI260918P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.8076, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T14:20:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SOFI260918C00003000", "bid": 14.4, "bid_size": 2115.0, "ask": 15.35, "ask_size": 701.0, "iv": 0.0, "open_interest": 1580.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0039, "theo": 15.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-07-06T11:56:26", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "SOFI260918P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 2.2808, "open_interest": 9751.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-06-16T14:24:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SOFI260918C00004000", "bid": 11.95, "bid_size": 26.0, "ask": 15.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0052, "theo": 14.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.38, "last_trade_time": "2026-07-31T15:02:45", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "SOFI260918P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 27.0, "iv": 4.5716, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-23T12:34:21", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "SOFI260918C00005000", "bid": 11.05, "bid_size": 1067.0, "ask": 14.85, "ask_size": 575.0, "iv": 0.0, "open_interest": 309.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0065, "theo": 13.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-07-01T11:22:22", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "SOFI260918P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 25.0, "iv": 1.4652, "open_interest": 20362.0, "volume": 3.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:57:30", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "SOFI260918C00006000", "bid": 10.0, "bid_size": 25.0, "ask": 13.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0078, "theo": 12.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-07-16T15:04:45", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "SOFI260918P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 1371.0, "iv": 2.1983, "open_interest": 2883.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-24T11:13:26", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "SOFI260918C00007000", "bid": 9.0, "bid_size": 25.0, "ask": 12.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0008, "vega": 0.0003, "theta": 0.0, "rho": 0.0091, "theo": 11.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.26, "last_trade_time": "2026-07-31T10:41:42", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "SOFI260918P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 13.0, "iv": 1.0169, "open_interest": 1760.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T10:02:33", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SOFI260918C00008000", "bid": 8.0, "bid_size": 1090.0, "ask": 11.6, "ask_size": 531.0, "iv": 0.0, "open_interest": 287.0, "volume": 17.0, "delta": 0.998, "gamma": 0.0016, "vega": 0.0006, "theta": 0.0, "rho": 0.0104, "theo": 10.0832, "change": 1.13, "open": 9.58, "high": 9.58, "low": 9.58, "tick": "up", "last_trade_price": 9.58, "last_trade_time": "2026-08-03T12:07:31", "percent_change": 13.3728, "prev_day_close": 8.44999980926514}, {"option": "SOFI260918P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 3307.0, "iv": 1.1723, "open_interest": 609.0, "volume": 1.0, "delta": -0.0029, "gamma": 0.0016, "vega": 0.0006, "theta": -0.0005, "rho": -0.0001, "theo": 0.0052, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:26:00", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "SOFI260918C00009000", "bid": 7.7, "bid_size": 89.0, "ask": 10.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 83.0, "volume": 1.0, "delta": 0.9954, "gamma": 0.003, "vega": 0.001, "theta": 0.0, "rho": 0.0116, "theo": 9.0936, "change": 1.795, "open": 9.07, "high": 9.07, "low": 9.07, "tick": "up", "last_trade_price": 9.07, "last_trade_time": "2026-08-03T15:50:43", "percent_change": 24.6735, "prev_day_close": 7.27499985694885}, {"option": "SOFI260918P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1647.0, "iv": 0.8678, "open_interest": 427.0, "volume": 4.0, "delta": -0.0056, "gamma": 0.003, "vega": 0.001, "theta": -0.0009, "rho": -0.0001, "theo": 0.0098, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:16:32", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SOFI260918C00010000", "bid": 7.6, "bid_size": 1748.0, "ask": 9.3, "ask_size": 911.0, "iv": 1.3929, "open_interest": 806.0, "volume": 1.0, "delta": 0.9907, "gamma": 0.0055, "vega": 0.0018, "theta": -0.0001, "rho": 0.0128, "theo": 8.1075, "change": 1.525, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:37:22", "percent_change": 23.5521, "prev_day_close": 6.47499990463257}, {"option": "SOFI260918P00010000", "bid": 0.01, "bid_size": 4.0, "ask": 0.03, "ask_size": 1085.0, "iv": 0.7778, "open_interest": 5117.0, "volume": 360.0, "delta": -0.0103, "gamma": 0.0056, "vega": 0.0018, "theta": -0.0014, "rho": -0.0002, "theo": 0.018, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:54:57", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "SOFI260918C00011000", "bid": 6.7, "bid_size": 1763.0, "ask": 7.25, "ask_size": 156.0, "iv": 0.0, "open_interest": 297.0, "volume": 15.0, "delta": 0.9825, "gamma": 0.0098, "vega": 0.0029, "theta": -0.001, "rho": 0.0139, "theo": 7.1276, "change": 1.35, "open": 6.36, "high": 6.85, "low": 6.36, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-08-03T13:16:50", "percent_change": 24.5455, "prev_day_close": 5.5}, {"option": "SOFI260918P00011000", "bid": 0.01, "bid_size": 30.0, "ask": 0.05, "ask_size": 1760.0, "iv": 0.7067, "open_interest": 6693.0, "volume": 213.0, "delta": -0.0185, "gamma": 0.0099, "vega": 0.0029, "theta": -0.0022, "rho": -0.0004, "theo": 0.0325, "change": -0.075, "open": 0.05, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:16:18", "percent_change": -88.2353, "prev_day_close": 0.0849999990314245}, {"option": "SOFI260918C00012000", "bid": 5.3, "bid_size": 2631.0, "ask": 6.25, "ask_size": 552.0, "iv": 0.0, "open_interest": 2800.0, "volume": 16.0, "delta": 0.9687, "gamma": 0.0168, "vega": 0.0046, "theta": -0.0023, "rho": 0.0148, "theo": 6.1584, "change": 0.925, "open": 4.79, "high": 5.45, "low": 4.79, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-08-03T11:04:07", "percent_change": 20.442, "prev_day_close": 4.52500009536743}, {"option": "SOFI260918P00012000", "bid": 0.05, "bid_size": 10.0, "ask": 0.07, "ask_size": 1921.0, "iv": 0.6747, "open_interest": 8644.0, "volume": 212.0, "delta": -0.0324, "gamma": 0.0169, "vega": 0.0047, "theta": -0.0033, "rho": -0.0008, "theo": 0.0576, "change": -0.05, "open": 0.09, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:15:17", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "SOFI260918C00013000", "bid": 4.9, "bid_size": 2106.0, "ask": 5.4, "ask_size": 843.0, "iv": 0.5288, "open_interest": 623.0, "volume": 10.0, "delta": 0.9459, "gamma": 0.0276, "vega": 0.0072, "theta": -0.0039, "rho": 0.0156, "theo": 5.2071, "change": 1.375, "open": 4.55, "high": 5.0, "low": 4.55, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T13:36:06", "percent_change": 37.931, "prev_day_close": 3.625}, {"option": "SOFI260918P00013000", "bid": 0.07, "bid_size": 1504.0, "ask": 0.09, "ask_size": 97.0, "iv": 0.5968, "open_interest": 8688.0, "volume": 713.0, "delta": -0.0553, "gamma": 0.0277, "vega": 0.0072, "theta": -0.0048, "rho": -0.0013, "theo": 0.1007, "change": -0.095, "open": 0.17, "high": 0.17, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -51.3514, "prev_day_close": 0.185000002384186}, {"option": "SOFI260918C00014000", "bid": 4.05, "bid_size": 2083.0, "ask": 4.45, "ask_size": 1805.0, "iv": 0.5553, "open_interest": 1263.0, "volume": 71.0, "delta": 0.9095, "gamma": 0.0433, "vega": 0.0106, "theta": -0.006, "rho": 0.0159, "theo": 4.2857, "change": 1.5, "open": 3.05, "high": 4.25, "low": 3.05, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T15:56:31", "percent_change": 54.5455, "prev_day_close": 2.75}, {"option": "SOFI260918P00014000", "bid": 0.15, "bid_size": 174.0, "ask": 0.17, "ask_size": 220.0, "iv": 0.5775, "open_interest": 7588.0, "volume": 1079.0, "delta": -0.092, "gamma": 0.0436, "vega": 0.0106, "theta": -0.0067, "rho": -0.0022, "theo": 0.174, "change": -0.185, "open": 0.33, "high": 0.33, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:59:33", "percent_change": -53.6232, "prev_day_close": 0.344999998807907}, {"option": "SOFI260918C00015000", "bid": 3.15, "bid_size": 2327.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.4767, "open_interest": 4943.0, "volume": 663.0, "delta": 0.854, "gamma": 0.064, "vega": 0.0148, "theta": -0.0084, "rho": 0.0158, "theo": 3.4124, "change": 1.37, "open": 2.17, "high": 3.42, "low": 2.17, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-08-03T15:58:40", "percent_change": 66.8293, "prev_day_close": 2.04999995231628}, {"option": "SOFI260918P00015000", "bid": 0.28, "bid_size": 182.0, "ask": 0.29, "ask_size": 132.0, "iv": 0.5522, "open_interest": 17125.0, "volume": 1638.0, "delta": -0.1478, "gamma": 0.0645, "vega": 0.0149, "theta": -0.0089, "rho": -0.0035, "theo": 0.2958, "change": -0.325, "open": 0.73, "high": 0.73, "low": 0.28, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:59:31", "percent_change": -52.8455, "prev_day_close": 0.615000009536743}, {"option": "SOFI260918C00016000", "bid": 2.54, "bid_size": 800.0, "ask": 2.64, "ask_size": 156.0, "iv": 0.5221, "open_interest": 6434.0, "volume": 1801.0, "delta": 0.7749, "gamma": 0.0877, "vega": 0.0193, "theta": -0.0107, "rho": 0.0149, "theo": 2.613, "change": 1.225, "open": 1.5, "high": 2.66, "low": 1.5, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-08-03T15:56:59", "percent_change": 85.3659, "prev_day_close": 1.43500000238419}, {"option": "SOFI260918P00016000", "bid": 0.49, "bid_size": 10.0, "ask": 0.51, "ask_size": 406.0, "iv": 0.5356, "open_interest": 11534.0, "volume": 991.0, "delta": -0.2277, "gamma": 0.0885, "vega": 0.0193, "theta": -0.0112, "rho": -0.0053, "theo": 0.4921, "change": -0.515, "open": 0.95, "high": 0.95, "low": 0.46, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T15:58:41", "percent_change": -51.2438, "prev_day_close": 1.00499999523163}, {"option": "SOFI260918C00017000", "bid": 1.9, "bid_size": 162.0, "ask": 1.95, "ask_size": 75.0, "iv": 0.5188, "open_interest": 16039.0, "volume": 2362.0, "delta": 0.6721, "gamma": 0.1092, "vega": 0.0232, "theta": -0.0127, "rho": 0.0134, "theo": 1.9178, "change": 0.93, "open": 1.04, "high": 1.95, "low": 0.99, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-08-03T15:59:43", "percent_change": 94.898, "prev_day_close": 0.980000019073486}, {"option": "SOFI260918P00017000", "bid": 0.8, "bid_size": 94.0, "ask": 0.83, "ask_size": 598.0, "iv": 0.5248, "open_interest": 12242.0, "volume": 1030.0, "delta": -0.3317, "gamma": 0.1105, "vega": 0.0232, "theta": -0.013, "rho": -0.0075, "theo": 0.7938, "change": -0.725, "open": 1.45, "high": 1.45, "low": 0.79, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-08-03T15:59:16", "percent_change": -46.9256, "prev_day_close": 1.5450000166893}, {"option": "SOFI260918C00018000", "bid": 1.36, "bid_size": 339.0, "ask": 1.39, "ask_size": 53.0, "iv": 0.5138, "open_interest": 14464.0, "volume": 6884.0, "delta": 0.5534, "gamma": 0.122, "vega": 0.0253, "theta": -0.0137, "rho": 0.0113, "theo": 1.3527, "change": 0.715, "open": 0.68, "high": 1.41, "low": 0.65, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 110.853, "prev_day_close": 0.644999980926514}, {"option": "SOFI260918P00018000", "bid": 1.24, "bid_size": 133.0, "ask": 1.29, "ask_size": 150.0, "iv": 0.52, "open_interest": 9110.0, "volume": 948.0, "delta": -0.4521, "gamma": 0.1239, "vega": 0.0253, "theta": -0.014, "rho": -0.0099, "theo": 1.227, "change": -0.94, "open": 2.0, "high": 2.0, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-03T15:59:33", "percent_change": -42.5339, "prev_day_close": 2.21000003814697}, {"option": "SOFI260918C00019000", "bid": 0.93, "bid_size": 1196.0, "ask": 0.98, "ask_size": 804.0, "iv": 0.5134, "open_interest": 6678.0, "volume": 2848.0, "delta": 0.4335, "gamma": 0.122, "vega": 0.0252, "theta": -0.0136, "rho": 0.009, "theo": 0.9265, "change": 0.53, "open": 0.54, "high": 0.95, "low": 0.45, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:57:28", "percent_change": 126.19, "prev_day_close": 0.420000001788139}, {"option": "SOFI260918P00019000", "bid": 1.79, "bid_size": 538.0, "ask": 1.86, "ask_size": 173.0, "iv": 0.5117, "open_interest": 6503.0, "volume": 318.0, "delta": -0.5741, "gamma": 0.1246, "vega": 0.0251, "theta": -0.0138, "rho": -0.012, "theo": 1.8009, "change": -1.145, "open": 2.81, "high": 2.81, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-08-03T15:56:31", "percent_change": -38.3585, "prev_day_close": 2.98500001430512}, {"option": "SOFI260918C00020000", "bid": 0.62, "bid_size": 642.0, "ask": 0.65, "ask_size": 60.0, "iv": 0.5098, "open_interest": 28361.0, "volume": 7576.0, "delta": 0.3268, "gamma": 0.111, "vega": 0.0231, "theta": -0.0126, "rho": 0.0069, "theo": 0.6261, "change": 0.345, "open": 0.28, "high": 0.66, "low": 0.28, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T15:59:23", "percent_change": 121.053, "prev_day_close": 0.284999996423721}, {"option": "SOFI260918P00020000", "bid": 2.47, "bid_size": 258.0, "ask": 2.63, "ask_size": 1823.0, "iv": 0.5264, "open_interest": 16082.0, "volume": 249.0, "delta": -0.6833, "gamma": 0.1141, "vega": 0.0227, "theta": -0.0126, "rho": -0.0135, "theo": 2.5031, "change": -1.3, "open": 3.68, "high": 3.68, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-08-03T15:58:05", "percent_change": -33.7662, "prev_day_close": 3.85000002384186}, {"option": "SOFI260918C00021000", "bid": 0.41, "bid_size": 1462.0, "ask": 0.44, "ask_size": 1319.0, "iv": 0.5154, "open_interest": 5720.0, "volume": 2206.0, "delta": 0.2411, "gamma": 0.0941, "vega": 0.02, "theta": -0.0111, "rho": 0.0051, "theo": 0.4241, "change": 0.245, "open": 0.22, "high": 0.44, "low": 0.22, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 125.641, "prev_day_close": 0.195000000298023}, {"option": "SOFI260918P00021000", "bid": 3.2, "bid_size": 597.0, "ask": 3.5, "ask_size": 1149.0, "iv": 0.538, "open_interest": 1142.0, "volume": 51.0, "delta": -0.7717, "gamma": 0.0978, "vega": 0.0193, "theta": -0.011, "rho": -0.014, "theo": 3.3052, "change": -1.36, "open": 3.71, "high": 3.71, "low": 3.49, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-08-03T14:24:12", "percent_change": -28.0412, "prev_day_close": 4.85000014305115}, {"option": "SOFI260918C00022000", "bid": 0.28, "bid_size": 229.0, "ask": 0.29, "ask_size": 155.0, "iv": 0.5239, "open_interest": 147509.0, "volume": 6833.0, "delta": 0.1766, "gamma": 0.0764, "vega": 0.0167, "theta": -0.0094, "rho": 0.0038, "theo": 0.2913, "change": 0.145, "open": 0.15, "high": 0.29, "low": 0.15, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:59:53", "percent_change": 100.0, "prev_day_close": 0.145000003278255}, {"option": "SOFI260918P00022000", "bid": 4.1, "bid_size": 368.0, "ask": 4.8, "ask_size": 2383.0, "iv": 0.6804, "open_interest": 24945.0, "volume": 139.0, "delta": -0.8387, "gamma": 0.0804, "vega": 0.0154, "theta": -0.0093, "rho": -0.0136, "theo": 4.1784, "change": -1.465, "open": 5.45, "high": 5.45, "low": 4.26, "tick": "no_change", "last_trade_price": 4.26, "last_trade_time": "2026-08-03T15:37:52", "percent_change": -25.5895, "prev_day_close": 5.72499990463257}, {"option": "SOFI260918C00023000", "bid": 0.19, "bid_size": 913.0, "ask": 0.2, "ask_size": 823.0, "iv": 0.5359, "open_interest": 13858.0, "volume": 783.0, "delta": 0.1299, "gamma": 0.0605, "vega": 0.0136, "theta": -0.0079, "rho": 0.0028, "theo": 0.2041, "change": 0.085, "open": 0.12, "high": 0.19, "low": 0.11, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:57:12", "percent_change": 80.9524, "prev_day_close": 0.105000000447035}, {"option": "SOFI260918P00023000", "bid": 4.9, "bid_size": 1011.0, "ask": 5.15, "ask_size": 118.0, "iv": 0.4689, "open_interest": 943.0, "volume": 40.0, "delta": -0.8879, "gamma": 0.0649, "vega": 0.012, "theta": -0.0076, "rho": -0.0126, "theo": 5.0983, "change": -1.625, "open": 6.06, "high": 6.06, "low": 5.1, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T15:56:39", "percent_change": -24.1636, "prev_day_close": 6.72500014305115}, {"option": "SOFI260918C00024000", "bid": 0.13, "bid_size": 559.0, "ask": 0.14, "ask_size": 782.0, "iv": 0.5485, "open_interest": 2233.0, "volume": 245.0, "delta": 0.0965, "gamma": 0.0475, "vega": 0.011, "theta": -0.0065, "rho": 0.0021, "theo": 0.1463, "change": 0.045, "open": 0.09, "high": 0.13, "low": 0.09, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:56:11", "percent_change": 52.9412, "prev_day_close": 0.0850000008940697}, {"option": "SOFI260918P00024000", "bid": 5.9, "bid_size": 638.0, "ask": 6.4, "ask_size": 1700.0, "iv": 0.6526, "open_interest": 608.0, "volume": 21.0, "delta": -0.9236, "gamma": 0.0521, "vega": 0.009, "theta": -0.0062, "rho": -0.011, "theo": 6.0483, "change": -1.415, "open": 6.85, "high": 6.85, "low": 6.26, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-08-03T14:38:55", "percent_change": -18.4365, "prev_day_close": 7.67499995231628}, {"option": "SOFI260918C00025000", "bid": 0.09, "bid_size": 1113.0, "ask": 0.1, "ask_size": 17.0, "iv": 0.5617, "open_interest": 37434.0, "volume": 639.0, "delta": 0.0727, "gamma": 0.0372, "vega": 0.0089, "theta": -0.0054, "rho": 0.0016, "theo": 0.1073, "change": 0.015, "open": 0.08, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:56:24", "percent_change": 20.0, "prev_day_close": 0.0749999992549419}, {"option": "SOFI260918P00025000", "bid": 6.9, "bid_size": 566.0, "ask": 7.5, "ask_size": 1306.0, "iv": 0.7558, "open_interest": 14154.0, "volume": 77.0, "delta": -0.9495, "gamma": 0.0421, "vega": 0.0063, "theta": -0.005, "rho": -0.0088, "theo": 7.0176, "change": -1.345, "open": 8.53, "high": 8.53, "low": 7.28, "tick": "no_change", "last_trade_price": 7.28, "last_trade_time": "2026-08-03T14:46:24", "percent_change": -15.5942, "prev_day_close": 8.625}, {"option": "SOFI260918C00026000", "bid": 0.07, "bid_size": 950.0, "ask": 0.08, "ask_size": 732.0, "iv": 0.5857, "open_interest": 1758.0, "volume": 135.0, "delta": 0.0556, "gamma": 0.0293, "vega": 0.0072, "theta": -0.0045, "rho": 0.0012, "theo": 0.0804, "change": 0.015, "open": 0.07, "high": 0.1, "low": 0.06, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:37:06", "percent_change": 23.0769, "prev_day_close": 0.0649999994784594}, {"option": "SOFI260918P00026000", "bid": 7.9, "bid_size": 88.0, "ask": 8.7, "ask_size": 996.0, "iv": 0.8889, "open_interest": 64.0, "volume": 1.0, "delta": -0.9693, "gamma": 0.0361, "vega": 0.0043, "theta": -0.0042, "rho": -0.006, "theo": 7.9994, "change": -1.275, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T11:20:33", "percent_change": -13.0435, "prev_day_close": 9.77500009536743}, {"option": "SOFI260918C00027000", "bid": 0.05, "bid_size": 5444.0, "ask": 0.06, "ask_size": 95.0, "iv": 0.5992, "open_interest": 12806.0, "volume": 201.0, "delta": 0.0431, "gamma": 0.0232, "vega": 0.0059, "theta": -0.0038, "rho": 0.0009, "theo": 0.0614, "change": 0.005, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:05:53", "percent_change": 9.09091, "prev_day_close": 0.0549999997019768}, {"option": "SOFI260918P00027000", "bid": 8.7, "bid_size": 1144.0, "ask": 10.45, "ask_size": 1485.0, "iv": 1.1175, "open_interest": 5391.0, "volume": 7.0, "delta": -0.9829, "gamma": 0.0271, "vega": 0.0021, "theta": -0.0036, "rho": -0.0032, "theo": 8.9901, "change": -1.825, "open": 9.83, "high": 9.85, "low": 8.85, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-08-03T15:03:14", "percent_change": -17.096, "prev_day_close": 10.6749997138977}, {"option": "SOFI260918C00028000", "bid": 0.04, "bid_size": 2952.0, "ask": 0.06, "ask_size": 1011.0, "iv": 0.6324, "open_interest": 1687.0, "volume": 114.0, "delta": 0.0339, "gamma": 0.0186, "vega": 0.0048, "theta": -0.0032, "rho": 0.0007, "theo": 0.0478, "change": -0.005, "open": 0.06, "high": 0.07, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:06:52", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "SOFI260918P00028000", "bid": 8.2, "bid_size": 26.0, "ask": 12.05, "ask_size": 27.0, "iv": 0.8648, "open_interest": 5.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.017, "vega": 0.0011, "theta": -0.0033, "rho": -0.0022, "theo": 9.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.83, "last_trade_time": "2026-07-29T11:17:47", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "SOFI260918C00029000", "bid": 0.04, "bid_size": 2.0, "ask": 0.07, "ask_size": 1127.0, "iv": 0.6836, "open_interest": 904.0, "volume": 27.0, "delta": 0.0271, "gamma": 0.015, "vega": 0.004, "theta": -0.0027, "rho": 0.0006, "theo": 0.0378, "change": 0.02, "open": 0.06, "high": 0.08, "low": 0.03, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:53:46", "percent_change": 40.0, "prev_day_close": 0.0499999988824129}, {"option": "SOFI260918P00029000", "bid": 9.15, "bid_size": 27.0, "ask": 13.05, "ask_size": 27.0, "iv": 0.8891, "open_interest": 17.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0082, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 10.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-07-31T11:11:26", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "SOFI260918C00030000", "bid": 0.03, "bid_size": 6.0, "ask": 0.04, "ask_size": 172.0, "iv": 0.6746, "open_interest": 23339.0, "volume": 135.0, "delta": 0.0219, "gamma": 0.0122, "vega": 0.0034, "theta": -0.0023, "rho": 0.0005, "theo": 0.0304, "change": -0.005, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:02:56", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SOFI260918P00030000", "bid": 10.8, "bid_size": 707.0, "ask": 13.35, "ask_size": 692.0, "iv": 0.907, "open_interest": 203.0, "volume": 1.0, "delta": -0.9991, "gamma": 0.0023, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 11.985, "change": -0.425, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T11:38:55", "percent_change": -3.16573, "prev_day_close": 13.4249997138977}, {"option": "SOFI260918C00032000", "bid": 0.02, "bid_size": 50.0, "ask": 0.03, "ask_size": 7.0, "iv": 0.7113, "open_interest": 54338.0, "volume": 246.0, "delta": 0.0148, "gamma": 0.0084, "vega": 0.0024, "theta": -0.0017, "rho": 0.0003, "theo": 0.0204, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:26:16", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "SOFI260918P00032000", "bid": 12.6, "bid_size": 78.0, "ask": 16.05, "ask_size": 157.0, "iv": 1.2996, "open_interest": 93.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 13.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-07-10T10:20:20", "percent_change": 0.0, "prev_day_close": 15.7750000953674}, {"option": "SOFI260918C00035000", "bid": 0.01, "bid_size": 30.0, "ask": 0.03, "ask_size": 5.0, "iv": 0.7814, "open_interest": 6611.0, "volume": 30.0, "delta": 0.0088, "gamma": 0.005, "vega": 0.0015, "theta": -0.0012, "rho": 0.0002, "theo": 0.0121, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:19:42", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "SOFI260918P00035000", "bid": 15.15, "bid_size": 67.0, "ask": 19.05, "ask_size": 61.0, "iv": 1.1469, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 16.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-06-26T14:44:23", "percent_change": 0.0, "prev_day_close": 18.7749996185303}, {"option": "SOFI260918C00037000", "bid": 0.02, "bid_size": 2.0, "ask": 0.03, "ask_size": 5.0, "iv": 0.8597, "open_interest": 7620.0, "volume": 17.0, "delta": 0.0065, "gamma": 0.0037, "vega": 0.0012, "theta": -0.0009, "rho": 0.0001, "theo": 0.0089, "change": 0.005, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:30:30", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "SOFI260918P00037000", "bid": 17.15, "bid_size": 27.0, "ask": 21.05, "ask_size": 26.0, "iv": 1.2207, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 18.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.26, "last_trade_time": "2026-03-19T10:41:18", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "SOFI260918C00040000", "bid": 0.01, "bid_size": 70.0, "ask": 0.03, "ask_size": 82.0, "iv": 0.9126, "open_interest": 25233.0, "volume": 390.0, "delta": 0.0043, "gamma": 0.0024, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:25:52", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "SOFI260918P00040000", "bid": 20.15, "bid_size": 26.0, "ask": 24.05, "ask_size": 25.0, "iv": 1.3229, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 21.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.41, "last_trade_time": "2026-07-14T09:57:30", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "SOFI260918C00042000", "bid": 0.01, "bid_size": 100.0, "ask": 0.03, "ask_size": 538.0, "iv": 0.9596, "open_interest": 5766.0, "volume": 17.0, "delta": 0.0034, "gamma": 0.0019, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0047, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:47:44", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "SOFI260918P00042000", "bid": 22.15, "bid_size": 26.0, "ask": 26.05, "ask_size": 25.0, "iv": 1.3861, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 23.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.37, "last_trade_time": "2026-06-26T14:45:05", "percent_change": 0.0, "prev_day_close": 25.9500007629395}, {"option": "SOFI260918C00045000", "bid": 0.01, "bid_size": 20.0, "ask": 0.04, "ask_size": 2208.0, "iv": 1.052, "open_interest": 7252.0, "volume": 26.0, "delta": 0.0024, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0034, "change": -0.01, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:50:43", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "SOFI260918P00045000", "bid": 25.8, "bid_size": 26.0, "ask": 28.9, "ask_size": 26.0, "iv": 1.7338, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 26.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-05-18T15:59:54", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "SOFI260918C00047000", "bid": 0.01, "bid_size": 99.0, "ask": 0.02, "ask_size": 5.0, "iv": 1.0332, "open_interest": 3388.0, "volume": 28.0, "delta": 0.002, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0028, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:18:39", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "SOFI260918P00047000", "bid": 27.25, "bid_size": 5.0, "ask": 31.05, "ask_size": 26.0, "iv": 1.5955, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 28.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.05, "last_trade_time": "2026-02-17T14:58:45", "percent_change": 0.0, "prev_day_close": 31.1749992370606}, {"option": "SOFI261016C00005000", "bid": 11.0, "bid_size": 1.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 2.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0103, "theo": 13.0687, "change": 0.975, "open": 12.18, "high": 12.4, "low": 12.18, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-08-03T10:32:16", "percent_change": 8.53391, "prev_day_close": 11.4250001907349}, {"option": "SOFI261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 744.0, "iv": 1.3616, "open_interest": 95.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-30T12:44:52", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "SOFI261016C00006000", "bid": 10.75, "bid_size": 1414.0, "ask": 13.3, "ask_size": 1097.0, "iv": 0.0, "open_interest": 630.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0005, "vega": 0.0003, "theta": 0.0, "rho": 0.0123, "theo": 12.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-07-31T11:46:15", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "SOFI261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 1596.0, "iv": 1.5418, "open_interest": 34.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-29T09:52:06", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "SOFI261016C00007000", "bid": 9.0, "bid_size": 1.0, "ask": 12.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0012, "vega": 0.0006, "theta": 0.0, "rho": 0.0143, "theo": 11.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-06-02T13:14:34", "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "SOFI261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1726.0, "iv": 1.0011, "open_interest": 35.0, "volume": 1.0, "delta": -0.0024, "gamma": 0.0012, "vega": 0.0006, "theta": -0.0003, "rho": -0.0001, "theo": 0.005, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:58:10", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "SOFI261016C00008000", "bid": 8.75, "bid_size": 170.0, "ask": 11.95, "ask_size": 29.0, "iv": 1.3109, "open_interest": 42.0, "volume": 2.0, "delta": 0.9948, "gamma": 0.0023, "vega": 0.0012, "theta": 0.0, "rho": 0.0163, "theo": 10.1055, "change": 0.925, "open": 9.19, "high": 9.4, "low": 9.19, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-03T10:32:57", "percent_change": 10.9145, "prev_day_close": 8.47500014305115}, {"option": "SOFI261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2626.0, "iv": 0.9102, "open_interest": 428.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0024, "vega": 0.0012, "theta": -0.0006, "rho": -0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-30T15:50:09", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "SOFI261016C00009000", "bid": 7.05, "bid_size": 1.0, "ask": 10.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0044, "vega": 0.0021, "theta": -0.0001, "rho": 0.0182, "theo": 9.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-07-24T11:50:09", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SOFI261016P00009000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 2611.0, "iv": 0.8336, "open_interest": 552.0, "volume": 5.0, "delta": -0.0097, "gamma": 0.0044, "vega": 0.0021, "theta": -0.001, "rho": -0.0004, "theo": 0.0202, "change": -0.025, "open": 0.05, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:34:13", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "SOFI261016C00010000", "bid": 7.45, "bid_size": 1200.0, "ask": 8.3, "ask_size": 187.0, "iv": 0.0, "open_interest": 245.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0079, "vega": 0.0036, "theta": -0.0008, "rho": 0.0199, "theo": 8.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-07-31T10:52:56", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SOFI261016P00010000", "bid": 0.03, "bid_size": 10.0, "ask": 0.05, "ask_size": 627.0, "iv": 0.684, "open_interest": 1411.0, "volume": 472.0, "delta": -0.0178, "gamma": 0.0079, "vega": 0.0036, "theta": -0.0016, "rho": -0.0007, "theo": 0.0381, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:51:02", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "SOFI261016C00011000", "bid": 6.35, "bid_size": 1957.0, "ask": 7.8, "ask_size": 1801.0, "iv": 0.0, "open_interest": 158.0, "volume": 2.0, "delta": 0.9688, "gamma": 0.0133, "vega": 0.0057, "theta": -0.0017, "rho": 0.0214, "theo": 7.1914, "change": 0.4, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T09:35:10", "percent_change": 7.27273, "prev_day_close": 5.5}, {"option": "SOFI261016P00011000", "bid": 0.06, "bid_size": 1327.0, "ask": 0.08, "ask_size": 1452.0, "iv": 0.6484, "open_interest": 801.0, "volume": 136.0, "delta": -0.0311, "gamma": 0.0133, "vega": 0.0057, "theta": -0.0024, "rho": -0.0012, "theo": 0.0689, "change": -0.06, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:56:42", "percent_change": -50.0, "prev_day_close": 0.119999997317791}, {"option": "SOFI261016C00012000", "bid": 6.15, "bid_size": 732.0, "ask": 6.35, "ask_size": 423.0, "iv": 0.6164, "open_interest": 240.0, "volume": 439.0, "delta": 0.9479, "gamma": 0.0211, "vega": 0.0087, "theta": -0.0029, "rho": 0.0226, "theo": 6.2517, "change": 1.375, "open": 5.0, "high": 6.11, "low": 5.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-08-03T14:25:22", "percent_change": 29.4118, "prev_day_close": 4.67500019073486}, {"option": "SOFI261016P00012000", "bid": 0.09, "bid_size": 900.0, "ask": 0.2, "ask_size": 3681.0, "iv": 0.6458, "open_interest": 4640.0, "volume": 407.0, "delta": -0.0522, "gamma": 0.0212, "vega": 0.0087, "theta": -0.0036, "rho": -0.002, "theo": 0.1203, "change": -0.06, "open": 0.2, "high": 0.2, "low": 0.11, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:58:10", "percent_change": -28.5714, "prev_day_close": 0.21000000089407}, {"option": "SOFI261016C00013000", "bid": 5.0, "bid_size": 2135.0, "ask": 5.45, "ask_size": 354.0, "iv": 0.4794, "open_interest": 380.0, "volume": 507.0, "delta": 0.9167, "gamma": 0.0316, "vega": 0.0125, "theta": -0.0044, "rho": 0.0233, "theo": 5.343, "change": 1.425, "open": 4.49, "high": 5.25, "low": 4.49, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-08-03T15:47:32", "percent_change": 37.2549, "prev_day_close": 3.82500004768372}, {"option": "SOFI261016P00013000", "bid": 0.17, "bid_size": 766.0, "ask": 0.32, "ask_size": 2772.0, "iv": 0.6265, "open_interest": 3603.0, "volume": 125.0, "delta": -0.0836, "gamma": 0.0318, "vega": 0.0126, "theta": -0.005, "rho": -0.0032, "theo": 0.203, "change": -0.165, "open": 0.3, "high": 0.3, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:46:02", "percent_change": -46.4789, "prev_day_close": 0.355000004172325}, {"option": "SOFI261016C00014000", "bid": 4.3, "bid_size": 1041.0, "ask": 5.0, "ask_size": 1383.0, "iv": 0.6675, "open_interest": 511.0, "volume": 25.0, "delta": 0.8724, "gamma": 0.0446, "vega": 0.017, "theta": -0.0061, "rho": 0.0234, "theo": 4.4795, "change": 1.25, "open": 3.22, "high": 4.3, "low": 3.22, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T14:22:01", "percent_change": 40.9836, "prev_day_close": 3.04999995231628}, {"option": "SOFI261016P00014000", "bid": 0.3, "bid_size": 1730.0, "ask": 0.34, "ask_size": 217.0, "iv": 0.5668, "open_interest": 2551.0, "volume": 167.0, "delta": -0.1283, "gamma": 0.045, "vega": 0.0171, "theta": -0.0066, "rho": -0.005, "theo": 0.3311, "change": -0.255, "open": 0.55, "high": 0.55, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:59:25", "percent_change": -44.3478, "prev_day_close": 0.574999988079071}, {"option": "SOFI261016C00015000", "bid": 3.4, "bid_size": 2285.0, "ask": 3.8, "ask_size": 693.0, "iv": 0.5202, "open_interest": 1387.0, "volume": 280.0, "delta": 0.8135, "gamma": 0.0591, "vega": 0.0218, "theta": -0.0078, "rho": 0.0229, "theo": 3.6774, "change": 1.28, "open": 2.63, "high": 3.65, "low": 2.63, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T15:56:31", "percent_change": 54.0084, "prev_day_close": 2.37000000476837}, {"option": "SOFI261016P00015000", "bid": 0.51, "bid_size": 32.0, "ask": 0.53, "ask_size": 158.0, "iv": 0.556, "open_interest": 8246.0, "volume": 643.0, "delta": -0.1877, "gamma": 0.0597, "vega": 0.022, "theta": -0.0082, "rho": -0.0072, "theo": 0.5212, "change": -0.38, "open": 0.85, "high": 0.86, "low": 0.51, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T15:59:31", "percent_change": -42.2222, "prev_day_close": 0.900000005960464}, {"option": "SOFI261016C00016000", "bid": 2.93, "bid_size": 128.0, "ask": 2.96, "ask_size": 9.0, "iv": 0.5401, "open_interest": 6436.0, "volume": 817.0, "delta": 0.7403, "gamma": 0.0732, "vega": 0.0264, "theta": -0.0094, "rho": 0.0216, "theo": 2.954, "change": 1.135, "open": 1.9, "high": 2.99, "low": 1.9, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 62.1918, "prev_day_close": 1.82499998807907}, {"option": "SOFI261016P00016000", "bid": 0.77, "bid_size": 355.0, "ask": 0.81, "ask_size": 218.0, "iv": 0.5432, "open_interest": 5472.0, "volume": 315.0, "delta": -0.2617, "gamma": 0.074, "vega": 0.0264, "theta": -0.0097, "rho": -0.0099, "theo": 0.7909, "change": -0.54, "open": 1.1, "high": 1.11, "low": 0.79, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T15:59:34", "percent_change": -40.6015, "prev_day_close": 1.33000004291534}, {"option": "SOFI261016C00017000", "bid": 2.29, "bid_size": 784.0, "ask": 2.4, "ask_size": 805.0, "iv": 0.5414, "open_interest": 6475.0, "volume": 1009.0, "delta": 0.6558, "gamma": 0.0845, "vega": 0.0299, "theta": -0.0106, "rho": 0.0198, "theo": 2.3236, "change": 0.94, "open": 1.5, "high": 2.33, "low": 1.46, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-03T15:57:10", "percent_change": 69.1176, "prev_day_close": 1.36000001430511}, {"option": "SOFI261016P00017000", "bid": 1.15, "bid_size": 1091.0, "ask": 1.19, "ask_size": 291.0, "iv": 0.5394, "open_interest": 2796.0, "volume": 240.0, "delta": -0.3474, "gamma": 0.0857, "vega": 0.03, "theta": -0.0108, "rho": -0.013, "theo": 1.1546, "change": -0.73, "open": 1.66, "high": 1.66, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -38.8298, "prev_day_close": 1.87999999523163}, {"option": "SOFI261016C00018000", "bid": 1.78, "bid_size": 497.0, "ask": 1.82, "ask_size": 127.0, "iv": 0.5304, "open_interest": 7046.0, "volume": 1620.0, "delta": 0.5652, "gamma": 0.0913, "vega": 0.032, "theta": -0.0113, "rho": 0.0174, "theo": 1.7944, "change": 0.8, "open": 0.99, "high": 1.8, "low": 0.99, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 80.0, "prev_day_close": 1.0}, {"option": "SOFI261016P00018000", "bid": 1.62, "bid_size": 30.0, "ask": 1.65, "ask_size": 8.0, "iv": 0.5331, "open_interest": 1802.0, "volume": 301.0, "delta": -0.4394, "gamma": 0.0929, "vega": 0.032, "theta": -0.0115, "rho": -0.0161, "theo": 1.6209, "change": -0.83, "open": 2.19, "high": 2.2, "low": 1.66, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-08-03T15:54:31", "percent_change": -32.9365, "prev_day_close": 2.51999998092651}, {"option": "SOFI261016C00019000", "bid": 1.36, "bid_size": 91.0, "ask": 1.38, "ask_size": 1.0, "iv": 0.5276, "open_interest": 4093.0, "volume": 1512.0, "delta": 0.475, "gamma": 0.0927, "vega": 0.0323, "theta": -0.0114, "rho": 0.0149, "theo": 1.3661, "change": 0.655, "open": 0.81, "high": 1.39, "low": 0.73, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-08-03T15:58:14", "percent_change": 89.1156, "prev_day_close": 0.735000014305115}, {"option": "SOFI261016P00019000", "bid": 2.17, "bid_size": 558.0, "ask": 2.3, "ask_size": 1943.0, "iv": 0.5404, "open_interest": 2799.0, "volume": 192.0, "delta": -0.5314, "gamma": 0.0948, "vega": 0.0322, "theta": -0.0116, "rho": -0.0188, "theo": 2.1899, "change": -1.005, "open": 3.06, "high": 3.06, "low": 2.24, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-08-03T15:54:31", "percent_change": -30.687, "prev_day_close": 3.27499997615814}, {"option": "SOFI261016C00020000", "bid": 1.02, "bid_size": 165.0, "ask": 1.04, "ask_size": 53.0, "iv": 0.5269, "open_interest": 11693.0, "volume": 3697.0, "delta": 0.391, "gamma": 0.0893, "vega": 0.0312, "theta": -0.011, "rho": 0.0125, "theo": 1.0306, "change": 0.49, "open": 0.52, "high": 1.05, "low": 0.52, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 90.7407, "prev_day_close": 0.53999999165535}, {"option": "SOFI261016P00020000", "bid": 2.8, "bid_size": 1154.0, "ask": 2.9, "ask_size": 1191.0, "iv": 0.526, "open_interest": 2007.0, "volume": 116.0, "delta": -0.6176, "gamma": 0.0918, "vega": 0.0308, "theta": -0.0111, "rho": -0.0211, "theo": 2.8535, "change": -1.205, "open": 3.65, "high": 3.65, "low": 2.86, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -29.5706, "prev_day_close": 4.07499992847443}, {"option": "SOFI261016C00021000", "bid": 0.75, "bid_size": 1363.0, "ask": 0.78, "ask_size": 218.0, "iv": 0.5269, "open_interest": 3159.0, "volume": 773.0, "delta": 0.3168, "gamma": 0.0823, "vega": 0.0289, "theta": -0.0103, "rho": 0.0102, "theo": 0.7746, "change": 0.38, "open": 0.47, "high": 0.78, "low": 0.47, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 95.0, "prev_day_close": 0.399999991059303}, {"option": "SOFI261016P00021000", "bid": 3.5, "bid_size": 519.0, "ask": 3.75, "ask_size": 1004.0, "iv": 0.5396, "open_interest": 516.0, "volume": 18.0, "delta": -0.6942, "gamma": 0.0853, "vega": 0.0283, "theta": -0.0104, "rho": -0.0226, "theo": 3.5984, "change": -1.23, "open": 4.44, "high": 4.44, "low": 3.82, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-08-03T13:29:09", "percent_change": -24.3564, "prev_day_close": 5.05000019073486}, {"option": "SOFI261016C00022000", "bid": 0.54, "bid_size": 1965.0, "ask": 0.59, "ask_size": 124.0, "iv": 0.5284, "open_interest": 3159.0, "volume": 714.0, "delta": 0.254, "gamma": 0.0733, "vega": 0.026, "theta": -0.0093, "rho": 0.0082, "theo": 0.5827, "change": 0.27, "open": 0.31, "high": 0.58, "low": 0.31, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T15:58:43", "percent_change": 87.0968, "prev_day_close": 0.310000002384186}, {"option": "SOFI261016P00022000", "bid": 4.25, "bid_size": 1021.0, "ask": 4.6, "ask_size": 1837.0, "iv": 0.5416, "open_interest": 708.0, "volume": 26.0, "delta": -0.7594, "gamma": 0.0768, "vega": 0.0251, "theta": -0.0094, "rho": -0.0232, "theo": 4.4092, "change": -1.33, "open": 4.95, "high": 4.95, "low": 4.52, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-08-03T14:47:13", "percent_change": -22.735, "prev_day_close": 5.84999990463257}, {"option": "SOFI261016C00023000", "bid": 0.4, "bid_size": 2202.0, "ask": 0.44, "ask_size": 305.0, "iv": 0.5328, "open_interest": 3788.0, "volume": 1725.0, "delta": 0.2027, "gamma": 0.0638, "vega": 0.023, "theta": -0.0083, "rho": 0.0066, "theo": 0.4404, "change": 0.2, "open": 0.24, "high": 0.43, "low": 0.22, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T15:58:57", "percent_change": 86.9565, "prev_day_close": 0.229999996721745}, {"option": "SOFI261016P00023000", "bid": 5.15, "bid_size": 532.0, "ask": 5.4, "ask_size": 612.0, "iv": 0.5435, "open_interest": 750.0, "volume": 3.0, "delta": -0.8134, "gamma": 0.0677, "vega": 0.0216, "theta": -0.0083, "rho": -0.023, "theo": 5.2714, "change": -0.835, "open": 5.99, "high": 5.99, "low": 5.99, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-08-03T10:45:25", "percent_change": -12.2344, "prev_day_close": 6.82500004768372}, {"option": "SOFI261016C00024000", "bid": 0.31, "bid_size": 1655.0, "ask": 0.34, "ask_size": 1403.0, "iv": 0.5442, "open_interest": 3437.0, "volume": 434.0, "delta": 0.1615, "gamma": 0.0545, "vega": 0.0199, "theta": -0.0073, "rho": 0.0053, "theo": 0.3353, "change": 0.15, "open": 0.19, "high": 0.33, "low": 0.19, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:57:48", "percent_change": 83.3333, "prev_day_close": 0.179999999701977}, {"option": "SOFI261016P00024000", "bid": 6.05, "bid_size": 576.0, "ask": 6.7, "ask_size": 1320.0, "iv": 0.6498, "open_interest": 714.0, "volume": 32.0, "delta": -0.8572, "gamma": 0.0588, "vega": 0.018, "theta": -0.0073, "rho": -0.0219, "theo": 6.1724, "change": -1.12, "open": 7.34, "high": 7.34, "low": 6.63, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-08-03T12:41:21", "percent_change": -14.4516, "prev_day_close": 7.75}, {"option": "SOFI261016C00025000", "bid": 0.24, "bid_size": 564.0, "ask": 0.26, "ask_size": 284.0, "iv": 0.5534, "open_interest": 4713.0, "volume": 534.0, "delta": 0.129, "gamma": 0.0461, "vega": 0.0171, "theta": -0.0063, "rho": 0.0042, "theo": 0.2575, "change": 0.095, "open": 0.15, "high": 0.25, "low": 0.15, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:56:32", "percent_change": 61.2903, "prev_day_close": 0.155000001192093}, {"option": "SOFI261016P00025000", "bid": 6.95, "bid_size": 656.0, "ask": 7.6, "ask_size": 1168.0, "iv": 0.6585, "open_interest": 325.0, "volume": 9.0, "delta": -0.8923, "gamma": 0.0508, "vega": 0.0147, "theta": -0.0063, "rho": -0.0196, "theo": 7.1019, "change": -1.16, "open": 7.54, "high": 7.54, "low": 7.54, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-08-03T14:11:57", "percent_change": -13.3333, "prev_day_close": 8.7000002861023}, {"option": "SOFI261016C00026000", "bid": 0.19, "bid_size": 473.0, "ask": 0.21, "ask_size": 1442.0, "iv": 0.5669, "open_interest": 1759.0, "volume": 80.0, "delta": 0.1034, "gamma": 0.0388, "vega": 0.0147, "theta": -0.0055, "rho": 0.0034, "theo": 0.1999, "change": 0.075, "open": 0.11, "high": 0.2, "low": 0.11, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:57:29", "percent_change": 60.0, "prev_day_close": 0.125}, {"option": "SOFI261016P00026000", "bid": 7.9, "bid_size": 475.0, "ask": 8.5, "ask_size": 632.0, "iv": 0.669, "open_interest": 100.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.0439, "vega": 0.0117, "theta": -0.0054, "rho": -0.0183, "theo": 8.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.87, "last_trade_time": "2026-07-30T14:32:22", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SOFI261016C00027000", "bid": 0.15, "bid_size": 759.0, "ask": 0.17, "ask_size": 484.0, "iv": 0.5788, "open_interest": 3394.0, "volume": 140.0, "delta": 0.0834, "gamma": 0.0325, "vega": 0.0125, "theta": -0.0047, "rho": 0.0027, "theo": 0.1567, "change": 0.04, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T14:42:39", "percent_change": 36.3636, "prev_day_close": 0.109999999403954}, {"option": "SOFI261016P00027000", "bid": 8.9, "bid_size": 566.0, "ask": 9.85, "ask_size": 1199.0, "iv": 0.8107, "open_interest": 224.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0384, "vega": 0.009, "theta": -0.0047, "rho": -0.0149, "theo": 9.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.73, "last_trade_time": "2026-07-31T14:08:47", "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "SOFI261016C00028000", "bid": 0.12, "bid_size": 1016.0, "ask": 0.15, "ask_size": 1475.0, "iv": 0.5958, "open_interest": 976.0, "volume": 104.0, "delta": 0.0676, "gamma": 0.0273, "vega": 0.0107, "theta": -0.0041, "rho": 0.0022, "theo": 0.1242, "change": 0.04, "open": 0.1, "high": 0.13, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:56:59", "percent_change": 44.4444, "prev_day_close": 0.0899999998509884}, {"option": "SOFI261016P00028000", "bid": 9.4, "bid_size": 879.0, "ask": 11.3, "ask_size": 837.0, "iv": 0.8456, "open_interest": 179.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0328, "vega": 0.0064, "theta": -0.004, "rho": -0.0108, "theo": 9.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-07-31T10:06:08", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "SOFI261016C00029000", "bid": 0.08, "bid_size": 894.0, "ask": 0.21, "ask_size": 2506.0, "iv": 0.6411, "open_interest": 558.0, "volume": 24.0, "delta": 0.0552, "gamma": 0.0229, "vega": 0.0091, "theta": -0.0035, "rho": 0.0018, "theo": 0.0994, "change": 0.025, "open": 0.1, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:34:34", "percent_change": 33.3333, "prev_day_close": 0.0749999992549419}, {"option": "SOFI261016P00029000", "bid": 9.55, "bid_size": 83.0, "ask": 13.05, "ask_size": 82.0, "iv": 0.8636, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0285, "vega": 0.004, "theta": -0.0035, "rho": -0.0083, "theo": 10.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.42, "last_trade_time": "2026-06-18T12:17:16", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SOFI261016C00030000", "bid": 0.08, "bid_size": 1002.0, "ask": 0.11, "ask_size": 1213.0, "iv": 0.6231, "open_interest": 3727.0, "volume": 22.0, "delta": 0.0454, "gamma": 0.0193, "vega": 0.0078, "theta": -0.0031, "rho": 0.0015, "theo": 0.0804, "change": 0.025, "open": 0.09, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:51:58", "percent_change": 33.3333, "prev_day_close": 0.0749999992549419}, {"option": "SOFI261016P00030000", "bid": 10.8, "bid_size": 26.0, "ask": 13.35, "ask_size": 26.0, "iv": 0.7514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0243, "vega": 0.0025, "theta": -0.0026, "rho": -0.005, "theo": 11.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-07-17T12:56:59", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "SOFI261016C00035000", "bid": 0.02, "bid_size": 1173.0, "ask": 0.07, "ask_size": 1022.0, "iv": 0.6836, "open_interest": 6184.0, "volume": 2.0, "delta": 0.019, "gamma": 0.0087, "vega": 0.0038, "theta": -0.0016, "rho": 0.0006, "theo": 0.0317, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:58:21", "percent_change": 11.1111, "prev_day_close": 0.0449999989941716}, {"option": "SOFI261016P00035000", "bid": 15.8, "bid_size": 26.0, "ask": 19.05, "ask_size": 26.0, "iv": 1.1624, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 16.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-06-01T10:24:34", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SOFI261120C00001000", "bid": 15.7, "bid_size": 939.0, "ask": 18.4, "ask_size": 807.0, "iv": 2.1326, "open_interest": 196.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.003, "theo": 17.0416, "change": 1.65, "open": 16.19, "high": 16.4, "low": 16.19, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-08-03T10:34:09", "percent_change": 11.1864, "prev_day_close": 14.75}, {"option": "SOFI261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 2.4548, "open_interest": 10.0, "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": "up", "last_trade_price": 0.08, "last_trade_time": "2026-06-17T11:37:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SOFI261120C00002000", "bid": 14.5, "bid_size": 1388.0, "ask": 17.1, "ask_size": 1065.0, "iv": 0.0, "open_interest": 511.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.006, "theo": 16.0552, "change": 0.95, "open": 15.23, "high": 15.25, "low": 15.23, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-08-03T11:05:28", "percent_change": 6.64336, "prev_day_close": 14.2999997138977}, {"option": "SOFI261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 27.0, "iv": 4.809, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-03-30T11:41:02", "percent_change": 0.0, "prev_day_close": 0.605000019073486}, {"option": "SOFI261120C00003000", "bid": 13.0, "bid_size": 26.0, "ask": 16.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0091, "theo": 15.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-06-08T12:33:19", "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "SOFI261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 889.0, "iv": 2.0261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.52999997138977}, {"option": "SOFI261120C00004000", "bid": 12.0, "bid_size": 26.0, "ask": 15.95, "ask_size": 26.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0121, "theo": 14.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-06-02T15:50:44", "percent_change": 0.0, "prev_day_close": 12.3250002861023}, {"option": "SOFI261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 923.0, "iv": 2.984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "SOFI261120C00005000", "bid": 12.7, "bid_size": 1.0, "ask": 14.95, "ask_size": 1.0, "iv": 2.2077, "open_interest": 8.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0006, "vega": 0.0005, "theta": 0.0, "rho": 0.015, "theo": 13.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.19, "last_trade_time": "2026-07-29T12:30:53", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SOFI261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3546.0, "iv": 1.3386, "open_interest": 29.0, "volume": 3.0, "delta": -0.0017, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0002, "rho": -0.0001, "theo": 0.0045, "change": -0.065, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:55:23", "percent_change": -48.1482, "prev_day_close": 0.135000005364418}, {"option": "SOFI261120C00006000", "bid": 10.05, "bid_size": 594.0, "ask": 13.95, "ask_size": 381.0, "iv": 0.0, "open_interest": 123.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0013, "vega": 0.0011, "theta": 0.0, "rho": 0.0179, "theo": 12.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.08, "last_trade_time": "2026-06-02T12:31:05", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "SOFI261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3799.0, "iv": 1.7957, "open_interest": 55.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0013, "vega": 0.0011, "theta": -0.0004, "rho": -0.0002, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-06-23T12:45:05", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "SOFI261120C00007000", "bid": 9.5, "bid_size": 586.0, "ask": 12.3, "ask_size": 511.0, "iv": 0.0, "open_interest": 118.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0026, "vega": 0.002, "theta": 0.0, "rho": 0.0207, "theo": 11.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-07-30T13:01:49", "percent_change": 0.0, "prev_day_close": 9.47500038146973}, {"option": "SOFI261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 3767.0, "iv": 0.8808, "open_interest": 632.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0026, "vega": 0.002, "theta": -0.0007, "rho": -0.0004, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T12:07:44", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "SOFI261120C00008000", "bid": 8.1, "bid_size": 26.0, "ask": 11.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0046, "vega": 0.0034, "theta": 0.0, "rho": 0.0234, "theo": 10.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-07-14T10:10:31", "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "SOFI261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5409.0, "iv": 1.0794, "open_interest": 547.0, "volume": 198.0, "delta": -0.0133, "gamma": 0.0046, "vega": 0.0034, "theta": -0.0011, "rho": -0.0008, "theo": 0.0381, "change": -0.045, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:35:30", "percent_change": -60.0, "prev_day_close": 0.0749999992549419}, {"option": "SOFI261120C00009000", "bid": 8.55, "bid_size": 1198.0, "ask": 9.35, "ask_size": 281.0, "iv": 0.0, "open_interest": 186.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0076, "vega": 0.0054, "theta": -0.0004, "rho": 0.0258, "theo": 9.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.42, "last_trade_time": "2026-07-31T10:52:56", "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "SOFI261120P00009000", "bid": 0.04, "bid_size": 786.0, "ask": 0.09, "ask_size": 1126.0, "iv": 0.7107, "open_interest": 293.0, "volume": 115.0, "delta": -0.023, "gamma": 0.0077, "vega": 0.0054, "theta": -0.0017, "rho": -0.0014, "theo": 0.0679, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T11:59:07", "percent_change": -30.4348, "prev_day_close": 0.115000002086163}, {"option": "SOFI261120C00010000", "bid": 8.0, "bid_size": 839.0, "ask": 9.15, "ask_size": 734.0, "iv": 0.9507, "open_interest": 100.0, "volume": 10.0, "delta": 0.9634, "gamma": 0.012, "vega": 0.0081, "theta": -0.0014, "rho": 0.0279, "theo": 8.2778, "change": 1.47, "open": 8.0, "high": 8.12, "low": 8.0, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-08-03T15:01:48", "percent_change": 22.1053, "prev_day_close": 6.64999985694885}, {"option": "SOFI261120P00010000", "bid": 0.1, "bid_size": 366.0, "ask": 0.13, "ask_size": 795.0, "iv": 0.6888, "open_interest": 1311.0, "volume": 41.0, "delta": -0.0376, "gamma": 0.0121, "vega": 0.0081, "theta": -0.0025, "rho": -0.0022, "theo": 0.1151, "change": -0.065, "open": 0.12, "high": 0.14, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T14:34:10", "percent_change": -39.3939, "prev_day_close": 0.16499999538064}, {"option": "SOFI261120C00011000", "bid": 6.7, "bid_size": 1086.0, "ask": 7.5, "ask_size": 486.0, "iv": 0.0, "open_interest": 142.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0176, "vega": 0.0115, "theta": -0.0024, "rho": 0.0295, "theo": 7.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-07-08T14:05:27", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SOFI261120P00011000", "bid": 0.15, "bid_size": 1200.0, "ask": 0.21, "ask_size": 1556.0, "iv": 0.6597, "open_interest": 761.0, "volume": 30.0, "delta": -0.0583, "gamma": 0.0178, "vega": 0.0115, "theta": -0.0034, "rho": -0.0035, "theo": 0.1864, "change": -0.12, "open": 0.23, "high": 0.28, "low": 0.15, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T14:42:22", "percent_change": -40.0, "prev_day_close": 0.299999997019768}, {"option": "SOFI261120C00012000", "bid": 6.0, "bid_size": 1057.0, "ask": 6.6, "ask_size": 319.0, "iv": 0.5038, "open_interest": 138.0, "volume": 7.0, "delta": 0.9146, "gamma": 0.0247, "vega": 0.0156, "theta": -0.0037, "rho": 0.0307, "theo": 6.48, "change": 1.095, "open": 5.4, "high": 5.92, "low": 5.4, "tick": "no_change", "last_trade_price": 5.92, "last_trade_time": "2026-08-03T11:36:13", "percent_change": 22.6943, "prev_day_close": 4.82500004768372}, {"option": "SOFI261120P00012000", "bid": 0.26, "bid_size": 660.0, "ask": 0.33, "ask_size": 1819.0, "iv": 0.6474, "open_interest": 1385.0, "volume": 468.0, "delta": -0.0868, "gamma": 0.0249, "vega": 0.0156, "theta": -0.0046, "rho": -0.0052, "theo": 0.2911, "change": -0.15, "open": 0.36, "high": 0.37, "low": 0.28, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T14:47:13", "percent_change": -34.0909, "prev_day_close": 0.439999997615814}, {"option": "SOFI261120C00013000", "bid": 5.25, "bid_size": 2088.0, "ask": 5.75, "ask_size": 533.0, "iv": 0.5527, "open_interest": 256.0, "volume": 4.0, "delta": 0.8778, "gamma": 0.0328, "vega": 0.0201, "theta": -0.005, "rho": 0.0312, "theo": 5.6401, "change": 1.325, "open": 4.6, "high": 5.5, "low": 4.6, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:11:01", "percent_change": 31.7365, "prev_day_close": 4.17500019073486}, {"option": "SOFI261120P00013000", "bid": 0.4, "bid_size": 1783.0, "ask": 0.51, "ask_size": 2830.0, "iv": 0.6355, "open_interest": 2606.0, "volume": 45.0, "delta": -0.1239, "gamma": 0.0332, "vega": 0.0202, "theta": -0.0058, "rho": -0.0074, "theo": 0.4388, "change": -0.225, "open": 0.65, "high": 0.65, "low": 0.44, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -33.8346, "prev_day_close": 0.66499999165535}, {"option": "SOFI261120C00014000", "bid": 4.15, "bid_size": 2291.0, "ask": 5.3, "ask_size": 1236.0, "iv": 0.5597, "open_interest": 315.0, "volume": 23.0, "delta": 0.8322, "gamma": 0.0415, "vega": 0.0249, "theta": -0.0063, "rho": 0.0311, "theo": 4.853, "change": 1.22, "open": 3.85, "high": 4.72, "low": 3.85, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-08-03T15:01:48", "percent_change": 34.8571, "prev_day_close": 3.5}, {"option": "SOFI261120P00014000", "bid": 0.62, "bid_size": 4.0, "ask": 0.64, "ask_size": 70.0, "iv": 0.609, "open_interest": 4676.0, "volume": 139.0, "delta": -0.1701, "gamma": 0.042, "vega": 0.025, "theta": -0.007, "rho": -0.0101, "theo": 0.6399, "change": -0.33, "open": 0.9, "high": 0.9, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T15:57:51", "percent_change": -34.375, "prev_day_close": 0.96000000834465}, {"option": "SOFI261120C00015000", "bid": 3.95, "bid_size": 1593.0, "ask": 4.2, "ask_size": 852.0, "iv": 0.5828, "open_interest": 2069.0, "volume": 448.0, "delta": 0.7782, "gamma": 0.0502, "vega": 0.0294, "theta": -0.0075, "rho": 0.0304, "theo": 4.1283, "change": 1.175, "open": 3.1, "high": 4.1, "low": 3.08, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T15:56:25", "percent_change": 40.1709, "prev_day_close": 2.92499995231628}, {"option": "SOFI261120P00015000", "bid": 0.87, "bid_size": 631.0, "ask": 0.92, "ask_size": 1036.0, "iv": 0.5979, "open_interest": 9014.0, "volume": 718.0, "delta": -0.2248, "gamma": 0.0509, "vega": 0.0295, "theta": -0.0081, "rho": -0.0132, "theo": 0.9042, "change": -0.42, "open": 1.26, "high": 1.26, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-08-03T15:52:48", "percent_change": -31.5789, "prev_day_close": 1.3299999833107}, {"option": "SOFI261120C00016000", "bid": 3.4, "bid_size": 1677.0, "ask": 3.55, "ask_size": 1047.0, "iv": 0.592, "open_interest": 2029.0, "volume": 473.0, "delta": 0.7171, "gamma": 0.0579, "vega": 0.0334, "theta": -0.0086, "rho": 0.029, "theo": 3.4738, "change": 1.145, "open": 2.41, "high": 3.5, "low": 2.38, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:58:25", "percent_change": 48.62, "prev_day_close": 2.3549998998642}, {"option": "SOFI261120P00016000", "bid": 1.21, "bid_size": 508.0, "ask": 1.26, "ask_size": 642.0, "iv": 0.5903, "open_interest": 2023.0, "volume": 122.0, "delta": -0.2869, "gamma": 0.0589, "vega": 0.0335, "theta": -0.0091, "rho": -0.0167, "theo": 1.2397, "change": -0.54, "open": 1.64, "high": 1.64, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T15:56:12", "percent_change": -30.1676, "prev_day_close": 1.78999996185303}, {"option": "SOFI261120C00017000", "bid": 2.83, "bid_size": 2161.0, "ask": 3.0, "ask_size": 1524.0, "iv": 0.5902, "open_interest": 6745.0, "volume": 503.0, "delta": 0.6512, "gamma": 0.0641, "vega": 0.0365, "theta": -0.0094, "rho": 0.0271, "theo": 2.8945, "change": 0.935, "open": 2.29, "high": 2.87, "low": 1.95, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 49.3404, "prev_day_close": 1.89499998092651}, {"option": "SOFI261120P00017000", "bid": 1.62, "bid_size": 616.0, "ask": 1.68, "ask_size": 634.0, "iv": 0.5841, "open_interest": 954.0, "volume": 90.0, "delta": -0.354, "gamma": 0.0653, "vega": 0.0366, "theta": -0.0098, "rho": -0.0204, "theo": 1.6517, "change": -0.66, "open": 2.23, "high": 2.23, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-08-03T15:48:53", "percent_change": -28.2051, "prev_day_close": 2.33999991416931}, {"option": "SOFI261120C00018000", "bid": 2.36, "bid_size": 688.0, "ask": 2.43, "ask_size": 620.0, "iv": 0.5806, "open_interest": 3767.0, "volume": 572.0, "delta": 0.5831, "gamma": 0.0681, "vega": 0.0385, "theta": -0.0099, "rho": 0.0248, "theo": 2.3918, "change": 0.905, "open": 1.65, "high": 2.43, "low": 1.65, "tick": "no_change", "last_trade_price": 2.43, "last_trade_time": "2026-08-03T15:58:31", "percent_change": 59.3443, "prev_day_close": 1.52499997615814}, {"option": "SOFI261120P00018000", "bid": 2.09, "bid_size": 1495.0, "ask": 2.17, "ask_size": 559.0, "iv": 0.5766, "open_interest": 2879.0, "volume": 124.0, "delta": -0.4237, "gamma": 0.0697, "vega": 0.0385, "theta": -0.0102, "rho": -0.024, "theo": 2.1418, "change": -0.875, "open": 2.64, "high": 2.64, "low": 2.14, "tick": "no_change", "last_trade_price": 2.14, "last_trade_time": "2026-08-03T15:57:42", "percent_change": -29.0216, "prev_day_close": 3.01499998569488}, {"option": "SOFI261120C00019000", "bid": 1.94, "bid_size": 1260.0, "ask": 1.99, "ask_size": 212.0, "iv": 0.5771, "open_interest": 2693.0, "volume": 1106.0, "delta": 0.5154, "gamma": 0.0699, "vega": 0.0393, "theta": -0.0102, "rho": 0.0224, "theo": 1.9636, "change": 0.735, "open": 1.5, "high": 1.98, "low": 1.31, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 60.0, "prev_day_close": 1.22500002384186}, {"option": "SOFI261120P00019000", "bid": 2.63, "bid_size": 1004.0, "ask": 2.74, "ask_size": 149.0, "iv": 0.5708, "open_interest": 802.0, "volume": 333.0, "delta": -0.4931, "gamma": 0.0719, "vega": 0.0392, "theta": -0.0103, "rho": -0.0272, "theo": 2.7083, "change": -0.855, "open": 3.15, "high": 3.15, "low": 2.77, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-08-03T15:49:39", "percent_change": -23.5862, "prev_day_close": 3.625}, {"option": "SOFI261120C00020000", "bid": 1.59, "bid_size": 267.0, "ask": 1.63, "ask_size": 119.0, "iv": 0.5768, "open_interest": 14963.0, "volume": 2277.0, "delta": 0.4507, "gamma": 0.0696, "vega": 0.039, "theta": -0.0101, "rho": 0.0199, "theo": 1.605, "change": 0.65, "open": 1.02, "high": 1.62, "low": 1.01, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-08-03T15:58:45", "percent_change": 67.0103, "prev_day_close": 0.969999998807907}, {"option": "SOFI261120P00020000", "bid": 3.25, "bid_size": 1691.0, "ask": 3.4, "ask_size": 1478.0, "iv": 0.57, "open_interest": 1168.0, "volume": 146.0, "delta": -0.5599, "gamma": 0.0719, "vega": 0.0387, "theta": -0.0102, "rho": -0.03, "theo": 3.3461, "change": -1.025, "open": 4.08, "high": 4.08, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-08-03T15:56:40", "percent_change": -23.4286, "prev_day_close": 4.375}, {"option": "SOFI261120C00021000", "bid": 1.31, "bid_size": 30.0, "ask": 1.34, "ask_size": 625.0, "iv": 0.5787, "open_interest": 1827.0, "volume": 1099.0, "delta": 0.3906, "gamma": 0.0674, "vega": 0.0378, "theta": -0.0098, "rho": 0.0175, "theo": 1.3088, "change": 0.54, "open": 0.79, "high": 1.32, "low": 0.79, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-08-03T15:59:45", "percent_change": 69.2308, "prev_day_close": 0.780000001192093}, {"option": "SOFI261120P00021000", "bid": 3.95, "bid_size": 561.0, "ask": 4.1, "ask_size": 60.0, "iv": 0.5695, "open_interest": 602.0, "volume": 6.0, "delta": -0.6223, "gamma": 0.0702, "vega": 0.0372, "theta": -0.0098, "rho": -0.0324, "theo": 4.0482, "change": -1.1, "open": 4.34, "high": 4.34, "low": 4.1, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T14:52:10", "percent_change": -21.1538, "prev_day_close": 5.20000004768372}, {"option": "SOFI261120C00022000", "bid": 1.06, "bid_size": 115.0, "ask": 1.09, "ask_size": 292.0, "iv": 0.5795, "open_interest": 5855.0, "volume": 1162.0, "delta": 0.3362, "gamma": 0.0639, "vega": 0.036, "theta": -0.0094, "rho": 0.0152, "theo": 1.0667, "change": 0.45, "open": 0.57, "high": 1.08, "low": 0.57, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-08-03T15:58:15", "percent_change": 71.4286, "prev_day_close": 0.629999995231628}, {"option": "SOFI261120P00022000", "bid": 4.65, "bid_size": 959.0, "ask": 5.0, "ask_size": 1107.0, "iv": 0.5825, "open_interest": 1826.0, "volume": 15.0, "delta": -0.6791, "gamma": 0.067, "vega": 0.035, "theta": -0.0093, "rho": -0.034, "theo": 4.8064, "change": -1.23, "open": 5.4, "high": 5.4, "low": 4.87, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-08-03T15:29:07", "percent_change": -20.1639, "prev_day_close": 6.09999990463257}, {"option": "SOFI261120C00023000", "bid": 0.85, "bid_size": 897.0, "ask": 0.89, "ask_size": 786.0, "iv": 0.5796, "open_interest": 1558.0, "volume": 693.0, "delta": 0.288, "gamma": 0.0594, "vega": 0.0336, "theta": -0.0088, "rho": 0.0131, "theo": 0.8704, "change": 0.385, "open": 0.62, "high": 0.89, "low": 0.62, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T15:58:29", "percent_change": 76.2376, "prev_day_close": 0.504999995231628}, {"option": "SOFI261120P00023000", "bid": 5.4, "bid_size": 1007.0, "ask": 5.85, "ask_size": 921.0, "iv": 0.5837, "open_interest": 360.0, "volume": 117.0, "delta": -0.7299, "gamma": 0.063, "vega": 0.0322, "theta": -0.0087, "rho": -0.0347, "theo": 5.6121, "change": -1.085, "open": 6.39, "high": 6.39, "low": 5.94, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-08-03T12:24:42", "percent_change": -15.4448, "prev_day_close": 7.02500009536743}, {"option": "SOFI261120C00024000", "bid": 0.69, "bid_size": 616.0, "ask": 0.73, "ask_size": 641.0, "iv": 0.5824, "open_interest": 2597.0, "volume": 461.0, "delta": 0.2461, "gamma": 0.0546, "vega": 0.0311, "theta": -0.0082, "rho": 0.0113, "theo": 0.7121, "change": 0.29, "open": 0.49, "high": 0.7, "low": 0.45, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:56:31", "percent_change": 70.7317, "prev_day_close": 0.409999996423721}, {"option": "SOFI261120P00024000", "bid": 6.35, "bid_size": 533.0, "ask": 6.7, "ask_size": 1254.0, "iv": 0.606, "open_interest": 542.0, "volume": 4.0, "delta": -0.7745, "gamma": 0.0585, "vega": 0.0292, "theta": -0.008, "rho": -0.0347, "theo": 6.4575, "change": -1.255, "open": 7.0, "high": 7.0, "low": 6.77, "tick": "no_change", "last_trade_price": 6.77, "last_trade_time": "2026-08-03T12:39:35", "percent_change": -15.6386, "prev_day_close": 8.02500009536743}, {"option": "SOFI261120C00025000", "bid": 0.56, "bid_size": 434.0, "ask": 0.6, "ask_size": 286.0, "iv": 0.5855, "open_interest": 10427.0, "volume": 832.0, "delta": 0.21, "gamma": 0.0495, "vega": 0.0284, "theta": -0.0075, "rho": 0.0097, "theo": 0.5847, "change": 0.235, "open": 0.35, "high": 0.58, "low": 0.35, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T15:59:05", "percent_change": 68.1159, "prev_day_close": 0.345000013709068}, {"option": "SOFI261120P00025000", "bid": 7.2, "bid_size": 1144.0, "ask": 7.6, "ask_size": 1763.0, "iv": 0.6115, "open_interest": 732.0, "volume": 110.0, "delta": -0.8133, "gamma": 0.0539, "vega": 0.026, "theta": -0.0073, "rho": -0.034, "theo": 7.3357, "change": -1.3, "open": 8.05, "high": 8.05, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T14:23:44", "percent_change": -14.7727, "prev_day_close": 8.7999997138977}, {"option": "SOFI261120C00026000", "bid": 0.44, "bid_size": 1616.0, "ask": 0.49, "ask_size": 25.0, "iv": 0.585, "open_interest": 1159.0, "volume": 143.0, "delta": 0.1792, "gamma": 0.0446, "vega": 0.0258, "theta": -0.0069, "rho": 0.0083, "theo": 0.4821, "change": 0.17, "open": 0.33, "high": 0.45, "low": 0.33, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:29:42", "percent_change": 60.7143, "prev_day_close": 0.280000001192093}, {"option": "SOFI261120P00026000", "bid": 8.1, "bid_size": 492.0, "ask": 8.45, "ask_size": 660.0, "iv": 0.6069, "open_interest": 183.0, "volume": 1.0, "delta": -0.847, "gamma": 0.0494, "vega": 0.0227, "theta": -0.0066, "rho": -0.0329, "theo": 8.2404, "change": -1.295, "open": 8.58, "high": 8.58, "low": 8.58, "tick": "down", "last_trade_price": 8.58, "last_trade_time": "2026-08-03T15:53:00", "percent_change": -13.1139, "prev_day_close": 9.875}, {"option": "SOFI261120C00027000", "bid": 0.37, "bid_size": 1142.0, "ask": 0.43, "ask_size": 920.0, "iv": 0.597, "open_interest": 2102.0, "volume": 56.0, "delta": 0.1531, "gamma": 0.0399, "vega": 0.0233, "theta": -0.0062, "rho": 0.0071, "theo": 0.3996, "change": 0.17, "open": 0.28, "high": 0.4, "low": 0.28, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:48:28", "percent_change": 73.913, "prev_day_close": 0.229999996721745}, {"option": "SOFI261120P00027000", "bid": 9.0, "bid_size": 564.0, "ask": 9.9, "ask_size": 1061.0, "iv": 0.7191, "open_interest": 163.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0449, "vega": 0.0196, "theta": -0.0059, "rho": -0.0306, "theo": 9.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.95, "last_trade_time": "2026-07-31T10:47:24", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SOFI261120C00028000", "bid": 0.28, "bid_size": 2311.0, "ask": 0.39, "ask_size": 1853.0, "iv": 0.6031, "open_interest": 1507.0, "volume": 134.0, "delta": 0.1311, "gamma": 0.0356, "vega": 0.021, "theta": -0.0057, "rho": 0.0061, "theo": 0.333, "change": 0.125, "open": 0.17, "high": 0.33, "low": 0.17, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:56:59", "percent_change": 60.9756, "prev_day_close": 0.204999998211861}, {"option": "SOFI261120P00028000", "bid": 9.95, "bid_size": 462.0, "ask": 11.4, "ask_size": 913.0, "iv": 0.8412, "open_interest": 114.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.041, "vega": 0.0166, "theta": -0.0052, "rho": -0.028, "theo": 10.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-07-29T09:36:02", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SOFI261120C00029000", "bid": 0.25, "bid_size": 1264.0, "ask": 0.38, "ask_size": 1697.0, "iv": 0.6265, "open_interest": 1078.0, "volume": 11.0, "delta": 0.1126, "gamma": 0.0317, "vega": 0.0189, "theta": -0.0051, "rho": 0.0053, "theo": 0.279, "change": 0.105, "open": 0.2, "high": 0.27, "low": 0.2, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T14:14:31", "percent_change": 63.6364, "prev_day_close": 0.16499999910593}, {"option": "SOFI261120P00029000", "bid": 10.5, "bid_size": 160.0, "ask": 11.9, "ask_size": 73.0, "iv": 0.6886, "open_interest": 18.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0374, "vega": 0.0138, "theta": -0.0045, "rho": -0.0249, "theo": 11.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.38, "last_trade_time": "2026-07-23T12:01:49", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "SOFI261120C00030000", "bid": 0.21, "bid_size": 1786.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.6104, "open_interest": 6305.0, "volume": 340.0, "delta": 0.0969, "gamma": 0.0282, "vega": 0.0169, "theta": -0.0046, "rho": 0.0045, "theo": 0.2351, "change": 0.095, "open": 0.19, "high": 0.25, "low": 0.17, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:56:28", "percent_change": 61.2903, "prev_day_close": 0.155000001192093}, {"option": "SOFI261120P00030000", "bid": 10.7, "bid_size": 79.0, "ask": 14.1, "ask_size": 56.0, "iv": 0.8155, "open_interest": 30.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0342, "vega": 0.0108, "theta": -0.004, "rho": -0.0211, "theo": 12.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.92, "last_trade_time": "2026-07-20T13:10:53", "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "SOFI261120C00031000", "bid": 0.18, "bid_size": 901.0, "ask": 0.27, "ask_size": 1413.0, "iv": 0.6361, "open_interest": 1194.0, "volume": 97.0, "delta": 0.0838, "gamma": 0.025, "vega": 0.0152, "theta": -0.0042, "rho": 0.0039, "theo": 0.1993, "change": 0.065, "open": 0.15, "high": 0.2, "low": 0.14, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T13:37:25", "percent_change": 48.1481, "prev_day_close": 0.135000001639128}, {"option": "SOFI261120P00031000", "bid": 12.55, "bid_size": 72.0, "ask": 14.55, "ask_size": 56.0, "iv": 0.9104, "open_interest": 1.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.032, "vega": 0.0086, "theta": -0.0035, "rho": -0.0171, "theo": 13.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.69, "last_trade_time": "2026-03-03T11:25:00", "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "SOFI261120C00032000", "bid": 0.14, "bid_size": 1939.0, "ask": 0.21, "ask_size": 1707.0, "iv": 0.6292, "open_interest": 527.0, "volume": 133.0, "delta": 0.0726, "gamma": 0.0222, "vega": 0.0136, "theta": -0.0038, "rho": 0.0034, "theo": 0.1698, "change": 0.07, "open": 0.1, "high": 0.19, "low": 0.1, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:56:31", "percent_change": 58.3333, "prev_day_close": 0.119999997317791}, {"option": "SOFI261120P00032000", "bid": 12.15, "bid_size": 76.0, "ask": 16.0, "ask_size": 54.0, "iv": 0.7087, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0306, "vega": 0.0059, "theta": -0.0034, "rho": -0.0119, "theo": 13.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-06-12T13:50:13", "percent_change": 0.0, "prev_day_close": 15.8250002861023}, {"option": "SOFI261120C00033000", "bid": 0.12, "bid_size": 1243.0, "ask": 0.22, "ask_size": 1529.0, "iv": 0.6509, "open_interest": 1541.0, "volume": 66.0, "delta": 0.0632, "gamma": 0.0198, "vega": 0.0123, "theta": -0.0034, "rho": 0.003, "theo": 0.1455, "change": 0.065, "open": 0.11, "high": 0.17, "low": 0.1, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T11:16:23", "percent_change": 61.9048, "prev_day_close": 0.105000000447035}, {"option": "SOFI261120P00033000", "bid": 13.15, "bid_size": 6.0, "ask": 16.9, "ask_size": 5.0, "iv": 0.6915, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0249, "vega": 0.0035, "theta": -0.003, "rho": -0.008, "theo": 14.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.08, "last_trade_time": "2026-06-05T11:49:34", "percent_change": 0.0, "prev_day_close": 16.6749997138977}, {"option": "SOFI261120C00034000", "bid": 0.11, "bid_size": 1589.0, "ask": 0.19, "ask_size": 1812.0, "iv": 0.6591, "open_interest": 541.0, "volume": 149.0, "delta": 0.0552, "gamma": 0.0176, "vega": 0.011, "theta": -0.0031, "rho": 0.0026, "theo": 0.1253, "change": 0.05, "open": 0.11, "high": 0.14, "low": 0.11, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T14:45:41", "percent_change": 62.5, "prev_day_close": 0.0800000000745058}, {"option": "SOFI261120P00034000", "bid": 14.15, "bid_size": 11.0, "ask": 18.05, "ask_size": 2.0, "iv": 0.785, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0167, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 15.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-06-29T09:56:08", "percent_change": 0.0, "prev_day_close": 17.7750000953674}, {"option": "SOFI261120C00035000", "bid": 0.04, "bid_size": 3079.0, "ask": 0.15, "ask_size": 1622.0, "iv": 0.6289, "open_interest": 1377.0, "volume": 37.0, "delta": 0.0484, "gamma": 0.0157, "vega": 0.0099, "theta": -0.0028, "rho": 0.0023, "theo": 0.1084, "change": 0.025, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T13:32:49", "percent_change": 29.4118, "prev_day_close": 0.0850000008940697}, {"option": "SOFI261120P00035000", "bid": 15.15, "bid_size": 5.0, "ask": 19.05, "ask_size": 5.0, "iv": 0.8124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0075, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 16.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.27, "last_trade_time": "2026-03-17T10:12:31", "percent_change": 0.0, "prev_day_close": 18.7749996185303}, {"option": "SOFI261120C00036000", "bid": 0.02, "bid_size": 2706.0, "ask": 0.14, "ask_size": 1064.0, "iv": 0.632, "open_interest": 909.0, "volume": 114.0, "delta": 0.0426, "gamma": 0.014, "vega": 0.009, "theta": -0.0026, "rho": 0.002, "theo": 0.0943, "change": 0.025, "open": 0.07, "high": 0.12, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T13:01:21", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "SOFI261120P00036000", "bid": 16.15, "bid_size": 1.0, "ask": 20.05, "ask_size": 1.0, "iv": 0.8389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0022, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 17.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-06-22T09:34:47", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "SOFI261218C00001000", "bid": 15.0, "bid_size": 753.0, "ask": 18.25, "ask_size": 747.0, "iv": 0.0, "open_interest": 147.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0037, "theo": 17.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-07-30T15:27:41", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "SOFI261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 0.0, "open_interest": 9.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.995, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T12:25:11", "percent_change": -93.4272, "prev_day_close": 1.06500005722046}, {"option": "SOFI261218C00002000", "bid": 14.25, "bid_size": 1448.0, "ask": 17.3, "ask_size": 1005.0, "iv": 0.0, "open_interest": 719.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0075, "theo": 16.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-07-30T13:50:59", "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "SOFI261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 749.0, "iv": 2.2116, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "SOFI261218C00003000", "bid": 13.0, "bid_size": 1.0, "ask": 16.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 98.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0113, "theo": 15.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.32, "last_trade_time": "2026-07-21T10:49:37", "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "SOFI261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.4456, "open_interest": 142.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-06-25T13:42:15", "percent_change": 0.0, "prev_day_close": 1.05499994754791}, {"option": "SOFI261218C00004000", "bid": 12.05, "bid_size": 1.0, "ask": 15.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": 0.015, "theo": 14.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-06-05T12:45:39", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "SOFI261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1326.0, "iv": 1.6513, "open_interest": 7.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0001, "rho": -0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-09T11:39:45", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "SOFI261218C00005000", "bid": 11.5, "bid_size": 1122.0, "ask": 13.65, "ask_size": 698.0, "iv": 0.0, "open_interest": 423.0, "volume": 1.0, "delta": 0.9972, "gamma": 0.0009, "vega": 0.0009, "theta": 0.0, "rho": 0.0186, "theo": 13.1047, "change": 0.28, "open": 12.38, "high": 12.38, "low": 12.38, "tick": "up", "last_trade_price": 12.38, "last_trade_time": "2026-08-03T10:30:01", "percent_change": 2.31405, "prev_day_close": 12.0999999046326}, {"option": "SOFI261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 4310.0, "iv": 1.0788, "open_interest": 643.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0009, "vega": 0.0009, "theta": -0.0003, "rho": -0.0002, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-07-30T12:48:58", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "SOFI261218C00006000", "bid": 10.8, "bid_size": 5.0, "ask": 13.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 31.0, "volume": 15.0, "delta": 0.9944, "gamma": 0.0018, "vega": 0.0017, "theta": 0.0, "rho": 0.0222, "theo": 12.1305, "change": 0.95, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-08-03T10:54:58", "percent_change": 9.17875, "prev_day_close": 10.3499999046326}, {"option": "SOFI261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2148.0, "iv": 0.9053, "open_interest": 52.0, "volume": 2.0, "delta": -0.0054, "gamma": 0.0018, "vega": 0.0017, "theta": -0.0005, "rho": -0.0004, "theo": 0.0166, "change": -0.025, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:24:00", "percent_change": -55.5556, "prev_day_close": 0.0450000017881393}, {"option": "SOFI261218C00007000", "bid": 9.4, "bid_size": 5.0, "ask": 12.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0033, "vega": 0.003, "theta": 0.0, "rho": 0.0256, "theo": 11.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-07-29T10:21:44", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "SOFI261218P00007000", "bid": 0.01, "bid_size": 687.0, "ask": 0.07, "ask_size": 2712.0, "iv": 0.7737, "open_interest": 607.0, "volume": 25.0, "delta": -0.0102, "gamma": 0.0033, "vega": 0.003, "theta": -0.0008, "rho": -0.0008, "theo": 0.0323, "change": -0.01, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:22:16", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "SOFI261218C00008000", "bid": 9.3, "bid_size": 592.0, "ask": 11.5, "ask_size": 589.0, "iv": 0.9686, "open_interest": 122.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0055, "vega": 0.0049, "theta": -0.0001, "rho": 0.0287, "theo": 10.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.77, "last_trade_time": "2026-07-24T10:24:18", "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "SOFI261218P00008000", "bid": 0.05, "bid_size": 1.0, "ask": 0.27, "ask_size": 5038.0, "iv": 0.8705, "open_interest": 1301.0, "volume": 2.0, "delta": -0.0179, "gamma": 0.0056, "vega": 0.0049, "theta": -0.0012, "rho": -0.0014, "theo": 0.0584, "change": -0.045, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T11:40:52", "percent_change": -52.9412, "prev_day_close": 0.0850000008940697}, {"option": "SOFI261218C00009000", "bid": 8.65, "bid_size": 792.0, "ask": 9.45, "ask_size": 339.0, "iv": 0.0, "open_interest": 128.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0088, "vega": 0.0075, "theta": -0.0008, "rho": 0.0315, "theo": 9.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-07-31T13:14:44", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "SOFI261218P00009000", "bid": 0.08, "bid_size": 914.0, "ask": 0.11, "ask_size": 200.0, "iv": 0.6829, "open_interest": 508.0, "volume": 785.0, "delta": -0.0296, "gamma": 0.0088, "vega": 0.0075, "theta": -0.0018, "rho": -0.0023, "theo": 0.0998, "change": -0.04, "open": 0.11, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T14:58:12", "percent_change": -28.5714, "prev_day_close": 0.140000004321337}, {"option": "SOFI261218C00010000", "bid": 7.05, "bid_size": 2623.0, "ask": 8.5, "ask_size": 726.0, "iv": 0.0, "open_interest": 638.0, "volume": 30.0, "delta": 0.9536, "gamma": 0.0131, "vega": 0.0108, "theta": -0.0017, "rho": 0.0339, "theo": 8.3439, "change": 1.425, "open": 8.05, "high": 8.05, "low": 8.05, "tick": "no_change", "last_trade_price": 8.05, "last_trade_time": "2026-08-03T12:50:39", "percent_change": 21.5094, "prev_day_close": 6.625}, {"option": "SOFI261218P00010000", "bid": 0.15, "bid_size": 617.0, "ask": 0.17, "ask_size": 268.0, "iv": 0.6634, "open_interest": 2718.0, "volume": 188.0, "delta": -0.0465, "gamma": 0.0132, "vega": 0.0108, "theta": -0.0026, "rho": -0.0036, "theo": 0.1627, "change": -0.085, "open": 0.21, "high": 0.21, "low": 0.15, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:56:16", "percent_change": -34.6939, "prev_day_close": 0.245000004768372}, {"option": "SOFI261218C00011000", "bid": 6.9, "bid_size": 1442.0, "ask": 7.65, "ask_size": 712.0, "iv": 0.4909, "open_interest": 120.0, "volume": 6.0, "delta": 0.9307, "gamma": 0.0186, "vega": 0.0148, "theta": -0.0026, "rho": 0.0357, "theo": 7.4521, "change": 1.025, "open": 6.4, "high": 6.85, "low": 6.4, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-08-03T12:46:25", "percent_change": 17.5966, "prev_day_close": 5.82500004768372}, {"option": "SOFI261218P00011000", "bid": 0.25, "bid_size": 1.0, "ask": 0.33, "ask_size": 2807.0, "iv": 0.6693, "open_interest": 1952.0, "volume": 92.0, "delta": -0.0696, "gamma": 0.0188, "vega": 0.0148, "theta": -0.0034, "rho": -0.0053, "theo": 0.2549, "change": -0.11, "open": 0.32, "high": 0.33, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:51:56", "percent_change": -29.7297, "prev_day_close": 0.370000004768372}, {"option": "SOFI261218C00012000", "bid": 6.2, "bid_size": 1676.0, "ask": 6.75, "ask_size": 678.0, "iv": 0.5603, "open_interest": 234.0, "volume": 6.0, "delta": 0.9009, "gamma": 0.025, "vega": 0.0193, "theta": -0.0037, "rho": 0.0369, "theo": 6.5972, "change": 1.425, "open": 5.35, "high": 6.5, "low": 5.35, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T15:53:43", "percent_change": 28.0788, "prev_day_close": 5.07500004768372}, {"option": "SOFI261218P00012000", "bid": 0.36, "bid_size": 894.0, "ask": 0.4, "ask_size": 1017.0, "iv": 0.6268, "open_interest": 5456.0, "volume": 262.0, "delta": -0.0998, "gamma": 0.0253, "vega": 0.0194, "theta": -0.0044, "rho": -0.0076, "theo": 0.384, "change": -0.17, "open": 0.5, "high": 0.5, "low": 0.39, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T15:36:13", "percent_change": -30.3571, "prev_day_close": 0.560000002384186}, {"option": "SOFI261218C00013000", "bid": 5.6, "bid_size": 1313.0, "ask": 6.05, "ask_size": 1068.0, "iv": 0.6297, "open_interest": 332.0, "volume": 8.0, "delta": 0.8635, "gamma": 0.0321, "vega": 0.0242, "theta": -0.0048, "rho": 0.0375, "theo": 5.788, "change": 1.325, "open": 5.25, "high": 5.7, "low": 5.25, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T15:24:41", "percent_change": 30.2857, "prev_day_close": 4.375}, {"option": "SOFI261218P00013000", "bid": 0.53, "bid_size": 888.0, "ask": 0.57, "ask_size": 398.0, "iv": 0.6106, "open_interest": 3907.0, "volume": 269.0, "delta": -0.1376, "gamma": 0.0325, "vega": 0.0244, "theta": -0.0054, "rho": -0.0105, "theo": 0.5594, "change": -0.25, "open": 0.75, "high": 0.75, "low": 0.56, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T15:56:34", "percent_change": -30.8642, "prev_day_close": 0.810000002384186}, {"option": "SOFI261218C00014000", "bid": 4.7, "bid_size": 1911.0, "ask": 5.2, "ask_size": 770.0, "iv": 0.5737, "open_interest": 490.0, "volume": 27.0, "delta": 0.8188, "gamma": 0.0394, "vega": 0.0292, "theta": -0.0058, "rho": 0.0373, "theo": 5.033, "change": 1.265, "open": 3.91, "high": 5.0, "low": 3.91, "tick": "up", "last_trade_price": 4.99, "last_trade_time": "2026-08-03T15:55:49", "percent_change": 33.9597, "prev_day_close": 3.72499990463257}, {"option": "SOFI261218P00014000", "bid": 0.75, "bid_size": 1265.0, "ask": 0.8, "ask_size": 121.0, "iv": 0.5976, "open_interest": 2756.0, "volume": 352.0, "delta": -0.1829, "gamma": 0.04, "vega": 0.0294, "theta": -0.0064, "rho": -0.0138, "theo": 0.7898, "change": -0.345, "open": 1.01, "high": 1.06, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T15:55:17", "percent_change": -30.131, "prev_day_close": 1.14499998092651}, {"option": "SOFI261218C00015000", "bid": 4.3, "bid_size": 576.0, "ask": 4.45, "ask_size": 557.0, "iv": 0.6037, "open_interest": 4257.0, "volume": 812.0, "delta": 0.7676, "gamma": 0.0464, "vega": 0.0338, "theta": -0.0068, "rho": 0.0364, "theo": 4.3397, "change": 1.225, "open": 3.29, "high": 4.4, "low": 3.15, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T15:58:53", "percent_change": 38.5827, "prev_day_close": 3.17499995231628}, {"option": "SOFI261218P00015000", "bid": 1.06, "bid_size": 710.0, "ask": 1.1, "ask_size": 426.0, "iv": 0.5924, "open_interest": 9678.0, "volume": 595.0, "delta": -0.2349, "gamma": 0.0472, "vega": 0.034, "theta": -0.0073, "rho": -0.0176, "theo": 1.0826, "change": -0.455, "open": 1.4, "high": 1.4, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-03T15:56:43", "percent_change": -29.6417, "prev_day_close": 1.5349999666214}, {"option": "SOFI261218C00016000", "bid": 3.6, "bid_size": 1218.0, "ask": 3.85, "ask_size": 785.0, "iv": 0.5891, "open_interest": 1490.0, "volume": 179.0, "delta": 0.7113, "gamma": 0.0526, "vega": 0.0378, "theta": -0.0077, "rho": 0.0349, "theo": 3.7132, "change": 1.02, "open": 2.73, "high": 3.72, "low": 2.73, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T15:51:15", "percent_change": 38.7833, "prev_day_close": 2.62999999523163}, {"option": "SOFI261218P00016000", "bid": 1.42, "bid_size": 752.0, "ask": 1.51, "ask_size": 1394.0, "iv": 0.5916, "open_interest": 4005.0, "volume": 332.0, "delta": -0.2924, "gamma": 0.0536, "vega": 0.0379, "theta": -0.0081, "rho": -0.0217, "theo": 1.4435, "change": -0.57, "open": 1.95, "high": 1.95, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:56:32", "percent_change": -28.2178, "prev_day_close": 2.01999998092651}, {"option": "SOFI261218C00017000", "bid": 3.05, "bid_size": 1355.0, "ask": 3.25, "ask_size": 750.0, "iv": 0.5792, "open_interest": 2046.0, "volume": 584.0, "delta": 0.6516, "gamma": 0.0574, "vega": 0.0408, "theta": -0.0083, "rho": 0.0329, "theo": 3.1564, "change": 0.98, "open": 2.32, "high": 3.15, "low": 2.32, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-08-03T15:56:10", "percent_change": 45.5814, "prev_day_close": 2.14999997615814}, {"option": "SOFI261218P00017000", "bid": 1.84, "bid_size": 1063.0, "ask": 1.94, "ask_size": 1107.0, "iv": 0.5839, "open_interest": 2480.0, "volume": 245.0, "delta": -0.3534, "gamma": 0.0588, "vega": 0.041, "theta": -0.0087, "rho": -0.026, "theo": 1.8768, "change": -0.77, "open": 2.33, "high": 2.33, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-08-03T15:56:16", "percent_change": -30.0781, "prev_day_close": 2.55999994277954}, {"option": "SOFI261218C00018000", "bid": 2.58, "bid_size": 1205.0, "ask": 2.76, "ask_size": 674.0, "iv": 0.5775, "open_interest": 5560.0, "volume": 881.0, "delta": 0.5907, "gamma": 0.0607, "vega": 0.0429, "theta": -0.0088, "rho": 0.0305, "theo": 2.6693, "change": 0.89, "open": 1.9, "high": 2.7, "low": 1.9, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-03T15:57:29", "percent_change": 49.1713, "prev_day_close": 1.81000000238419}, {"option": "SOFI261218P00018000", "bid": 2.36, "bid_size": 159.0, "ask": 2.43, "ask_size": 744.0, "iv": 0.5811, "open_interest": 10474.0, "volume": 75.0, "delta": -0.4158, "gamma": 0.0624, "vega": 0.0429, "theta": -0.0091, "rho": -0.0301, "theo": 2.3787, "change": -0.775, "open": 3.06, "high": 3.06, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T15:57:48", "percent_change": -24.4094, "prev_day_close": 3.17499995231628}, {"option": "SOFI261218C00019000", "bid": 2.16, "bid_size": 1458.0, "ask": 2.33, "ask_size": 588.0, "iv": 0.5746, "open_interest": 3393.0, "volume": 58.0, "delta": 0.5306, "gamma": 0.0623, "vega": 0.0439, "theta": -0.009, "rho": 0.0279, "theo": 2.249, "change": 0.73, "open": 1.61, "high": 2.24, "low": 1.61, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-08-03T15:03:46", "percent_change": 48.6667, "prev_day_close": 1.5}, {"option": "SOFI261218P00019000", "bid": 2.9, "bid_size": 514.0, "ask": 3.0, "ask_size": 584.0, "iv": 0.5753, "open_interest": 764.0, "volume": 68.0, "delta": -0.4777, "gamma": 0.0643, "vega": 0.0438, "theta": -0.0092, "rho": -0.0338, "theo": 2.9505, "change": -0.885, "open": 3.25, "high": 3.25, "low": 2.99, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-08-03T15:50:00", "percent_change": -22.8387, "prev_day_close": 3.875}, {"option": "SOFI261218C00020000", "bid": 1.89, "bid_size": 292.0, "ask": 1.97, "ask_size": 864.0, "iv": 0.5839, "open_interest": 12505.0, "volume": 1114.0, "delta": 0.4729, "gamma": 0.0624, "vega": 0.0439, "theta": -0.009, "rho": 0.0253, "theo": 1.8908, "change": 0.69, "open": 1.26, "high": 1.93, "low": 1.26, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-08-03T15:56:55", "percent_change": 55.6452, "prev_day_close": 1.24000000953674}, {"option": "SOFI261218P00020000", "bid": 3.5, "bid_size": 1218.0, "ask": 3.65, "ask_size": 1019.0, "iv": 0.5724, "open_interest": 6489.0, "volume": 99.0, "delta": -0.5375, "gamma": 0.0648, "vega": 0.0436, "theta": -0.0092, "rho": -0.0373, "theo": 3.5862, "change": -0.975, "open": 4.1, "high": 4.1, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:57:17", "percent_change": -21.3115, "prev_day_close": 4.57500004768372}, {"option": "SOFI261218C00021000", "bid": 1.54, "bid_size": 1226.0, "ask": 1.65, "ask_size": 886.0, "iv": 0.5778, "open_interest": 1031.0, "volume": 362.0, "delta": 0.4184, "gamma": 0.0611, "vega": 0.0431, "theta": -0.0089, "rho": 0.0227, "theo": 1.5861, "change": 0.59, "open": 1.07, "high": 1.62, "low": 0.98, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 57.2816, "prev_day_close": 1.02999997138977}, {"option": "SOFI261218P00021000", "bid": 4.2, "bid_size": 584.0, "ask": 4.35, "ask_size": 690.0, "iv": 0.5746, "open_interest": 423.0, "volume": 50.0, "delta": -0.5938, "gamma": 0.0639, "vega": 0.0425, "theta": -0.009, "rho": -0.04, "theo": 4.2798, "change": -1.16, "open": 5.1, "high": 5.1, "low": 4.29, "tick": "no_change", "last_trade_price": 4.29, "last_trade_time": "2026-08-03T15:56:32", "percent_change": -21.2844, "prev_day_close": 5.45000004768372}, {"option": "SOFI261218C00022000", "bid": 1.32, "bid_size": 299.0, "ask": 1.37, "ask_size": 7.0, "iv": 0.5798, "open_interest": 3275.0, "volume": 442.0, "delta": 0.3693, "gamma": 0.0588, "vega": 0.0417, "theta": -0.0086, "rho": 0.0203, "theo": 1.3353, "change": 0.51, "open": 0.85, "high": 1.37, "low": 0.79, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-08-03T15:58:57", "percent_change": 59.3023, "prev_day_close": 0.859999984502792}, {"option": "SOFI261218P00022000", "bid": 4.9, "bid_size": 733.0, "ask": 5.2, "ask_size": 1157.0, "iv": 0.5838, "open_interest": 808.0, "volume": 18.0, "delta": -0.6458, "gamma": 0.062, "vega": 0.0407, "theta": -0.0087, "rho": -0.042, "theo": 5.0243, "change": -1.09, "open": 5.28, "high": 5.28, "low": 5.08, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-08-03T14:51:55", "percent_change": -17.5806, "prev_day_close": 6.20000004768372}, {"option": "SOFI261218C00023000", "bid": 1.09, "bid_size": 1016.0, "ask": 1.17, "ask_size": 640.0, "iv": 0.5815, "open_interest": 6917.0, "volume": 424.0, "delta": 0.3246, "gamma": 0.0558, "vega": 0.0397, "theta": -0.0083, "rho": 0.018, "theo": 1.1246, "change": 0.38, "open": 0.71, "high": 1.1, "low": 0.71, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-08-03T15:59:17", "percent_change": 53.5211, "prev_day_close": 0.71000000834465}, {"option": "SOFI261218P00023000", "bid": 5.7, "bid_size": 546.0, "ask": 6.0, "ask_size": 1195.0, "iv": 0.5897, "open_interest": 6946.0, "volume": 45.0, "delta": -0.6931, "gamma": 0.0594, "vega": 0.0383, "theta": -0.0083, "rho": -0.0433, "theo": 5.8132, "change": -1.125, "open": 6.4, "high": 6.4, "low": 5.94, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-08-03T14:26:55", "percent_change": -15.9011, "prev_day_close": 7.07500004768372}, {"option": "SOFI261218C00024000", "bid": 0.87, "bid_size": 1831.0, "ask": 0.99, "ask_size": 633.0, "iv": 0.5782, "open_interest": 2373.0, "volume": 418.0, "delta": 0.2848, "gamma": 0.0524, "vega": 0.0375, "theta": -0.0078, "rho": 0.0159, "theo": 0.9495, "change": 0.35, "open": 0.69, "high": 0.95, "low": 0.69, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:57:29", "percent_change": 58.3333, "prev_day_close": 0.599999994039536}, {"option": "SOFI261218P00024000", "bid": 6.5, "bid_size": 628.0, "ask": 6.85, "ask_size": 895.0, "iv": 0.5934, "open_interest": 422.0, "volume": 26.0, "delta": -0.7355, "gamma": 0.0563, "vega": 0.0356, "theta": -0.0078, "rho": -0.0442, "theo": 6.6395, "change": -1.245, "open": 7.25, "high": 7.25, "low": 6.78, "tick": "no_change", "last_trade_price": 6.78, "last_trade_time": "2026-08-03T14:48:21", "percent_change": -15.514, "prev_day_close": 8.02499985694885}, {"option": "SOFI261218C00025000", "bid": 0.79, "bid_size": 567.0, "ask": 0.83, "ask_size": 416.0, "iv": 0.5888, "open_interest": 11222.0, "volume": 4273.0, "delta": 0.2498, "gamma": 0.0487, "vega": 0.0351, "theta": -0.0074, "rho": 0.014, "theo": 0.8044, "change": 0.3, "open": 0.49, "high": 0.8, "low": 0.49, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T15:56:40", "percent_change": 60.0, "prev_day_close": 0.5}, {"option": "SOFI261218P00025000", "bid": 7.35, "bid_size": 673.0, "ask": 7.75, "ask_size": 1304.0, "iv": 0.6032, "open_interest": 6263.0, "volume": 50.0, "delta": -0.7734, "gamma": 0.053, "vega": 0.0328, "theta": -0.0073, "rho": -0.0443, "theo": 7.4975, "change": -1.35, "open": 8.6, "high": 8.6, "low": 7.59, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-03T15:43:48", "percent_change": -15.0838, "prev_day_close": 8.94999980926514}, {"option": "SOFI261218C00026000", "bid": 0.64, "bid_size": 1289.0, "ask": 0.71, "ask_size": 278.0, "iv": 0.5887, "open_interest": 1616.0, "volume": 174.0, "delta": 0.219, "gamma": 0.0449, "vega": 0.0326, "theta": -0.0069, "rho": 0.0123, "theo": 0.6841, "change": 0.205, "open": 0.4, "high": 0.65, "low": 0.4, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T15:36:24", "percent_change": 48.2353, "prev_day_close": 0.424999997019768}, {"option": "SOFI261218P00026000", "bid": 8.25, "bid_size": 506.0, "ask": 8.65, "ask_size": 892.0, "iv": 0.6142, "open_interest": 375.0, "volume": 0.0, "delta": -0.8069, "gamma": 0.0496, "vega": 0.0296, "theta": -0.0068, "rho": -0.0432, "theo": 8.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-07-28T10:35:38", "percent_change": 0.0, "prev_day_close": 10.0249996185303}, {"option": "SOFI261218C00027000", "bid": 0.54, "bid_size": 1293.0, "ask": 0.61, "ask_size": 527.0, "iv": 0.593, "open_interest": 2114.0, "volume": 56.0, "delta": 0.1923, "gamma": 0.0412, "vega": 0.0302, "theta": -0.0064, "rho": 0.0109, "theo": 0.5842, "change": 0.175, "open": 0.41, "high": 0.56, "low": 0.41, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T15:13:32", "percent_change": 47.9452, "prev_day_close": 0.364999994635582}, {"option": "SOFI261218P00027000", "bid": 9.1, "bid_size": 697.0, "ask": 10.1, "ask_size": 1380.0, "iv": 0.7014, "open_interest": 213.0, "volume": 10.0, "delta": -0.8365, "gamma": 0.0462, "vega": 0.0266, "theta": -0.0063, "rho": -0.0415, "theo": 9.2884, "change": -0.525, "open": 10.35, "high": 10.35, "low": 10.35, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-08-03T09:51:22", "percent_change": -4.82759, "prev_day_close": 10.875}, {"option": "SOFI261218C00028000", "bid": 0.46, "bid_size": 1121.0, "ask": 0.52, "ask_size": 341.0, "iv": 0.5969, "open_interest": 11405.0, "volume": 571.0, "delta": 0.1691, "gamma": 0.0377, "vega": 0.0279, "theta": -0.006, "rho": 0.0096, "theo": 0.5012, "change": 0.18, "open": 0.33, "high": 0.5, "low": 0.33, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:57:50", "percent_change": 56.25, "prev_day_close": 0.320000007748604}, {"option": "SOFI261218P00028000", "bid": 10.05, "bid_size": 727.0, "ask": 11.5, "ask_size": 1838.0, "iv": 0.7924, "open_interest": 2740.0, "volume": 6.0, "delta": -0.8625, "gamma": 0.043, "vega": 0.0235, "theta": -0.0058, "rho": -0.0399, "theo": 10.2129, "change": -0.22, "open": 11.55, "high": 11.63, "low": 11.55, "tick": "up", "last_trade_price": 11.63, "last_trade_time": "2026-08-03T09:30:01", "percent_change": -1.85654, "prev_day_close": 11.8499999046326}, {"option": "SOFI261218C00029000", "bid": 0.38, "bid_size": 1720.0, "ask": 0.49, "ask_size": 1166.0, "iv": 0.6073, "open_interest": 1113.0, "volume": 19.0, "delta": 0.149, "gamma": 0.0344, "vega": 0.0257, "theta": -0.0056, "rho": 0.0085, "theo": 0.4319, "change": 0.115, "open": 0.3, "high": 0.39, "low": 0.3, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T14:43:08", "percent_change": 41.8182, "prev_day_close": 0.274999991059303}, {"option": "SOFI261218P00029000", "bid": 11.0, "bid_size": 169.0, "ask": 12.0, "ask_size": 375.0, "iv": 0.7431, "open_interest": 6.0, "volume": 1.0, "delta": -0.8856, "gamma": 0.0401, "vega": 0.0206, "theta": -0.0053, "rho": -0.0374, "theo": 11.1527, "change": -0.745, "open": 12.13, "high": 12.13, "low": 12.13, "tick": "down", "last_trade_price": 12.13, "last_trade_time": "2026-08-03T11:23:48", "percent_change": -5.78641, "prev_day_close": 12.875}, {"option": "SOFI261218C00030000", "bid": 0.36, "bid_size": 239.0, "ask": 0.38, "ask_size": 40.0, "iv": 0.6096, "open_interest": 19412.0, "volume": 623.0, "delta": 0.1317, "gamma": 0.0314, "vega": 0.0236, "theta": -0.0051, "rho": 0.0075, "theo": 0.3739, "change": 0.125, "open": 0.25, "high": 0.37, "low": 0.25, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T15:57:48", "percent_change": 51.0204, "prev_day_close": 0.244999997317791}, {"option": "SOFI261218P00030000", "bid": 11.95, "bid_size": 668.0, "ask": 12.8, "ask_size": 1862.0, "iv": 0.7323, "open_interest": 4867.0, "volume": 38.0, "delta": -0.9058, "gamma": 0.0375, "vega": 0.0178, "theta": -0.0048, "rho": -0.0344, "theo": 12.1048, "change": -1.56, "open": 13.25, "high": 13.25, "low": 12.24, "tick": "no_change", "last_trade_price": 12.24, "last_trade_time": "2026-08-03T15:13:01", "percent_change": -11.3043, "prev_day_close": 13.8000001907349}, {"option": "SOFI261218C00031000", "bid": 0.25, "bid_size": 2101.0, "ask": 0.39, "ask_size": 1388.0, "iv": 0.6142, "open_interest": 724.0, "volume": 36.0, "delta": 0.1166, "gamma": 0.0286, "vega": 0.0217, "theta": -0.0048, "rho": 0.0067, "theo": 0.3252, "change": 0.095, "open": 0.27, "high": 0.31, "low": 0.27, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T15:41:09", "percent_change": 44.186, "prev_day_close": 0.215000003576279}, {"option": "SOFI261218P00031000", "bid": 12.9, "bid_size": 44.0, "ask": 14.05, "ask_size": 44.0, "iv": 0.8006, "open_interest": 4.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0352, "vega": 0.0147, "theta": -0.0043, "rho": -0.029, "theo": 13.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-07-10T09:44:05", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "SOFI261218C00032000", "bid": 0.21, "bid_size": 2656.0, "ask": 0.32, "ask_size": 868.0, "iv": 0.6121, "open_interest": 3913.0, "volume": 38.0, "delta": 0.1036, "gamma": 0.026, "vega": 0.0199, "theta": -0.0044, "rho": 0.0059, "theo": 0.2841, "change": 0.09, "open": 0.2, "high": 0.28, "low": 0.2, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T13:39:16", "percent_change": 47.3684, "prev_day_close": 0.190000005066395}, {"option": "SOFI261218P00032000", "bid": 13.85, "bid_size": 744.0, "ask": 14.7, "ask_size": 1360.0, "iv": 0.7537, "open_interest": 866.0, "volume": 2.0, "delta": -0.94, "gamma": 0.0328, "vega": 0.0121, "theta": -0.0042, "rho": -0.0265, "theo": 14.0391, "change": -1.0, "open": 14.75, "high": 14.75, "low": 14.75, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-08-03T13:27:09", "percent_change": -6.34921, "prev_day_close": 15.75}, {"option": "SOFI261218C00035000", "bid": 0.13, "bid_size": 2522.0, "ask": 0.22, "ask_size": 751.0, "iv": 0.6255, "open_interest": 15816.0, "volume": 1079.0, "delta": 0.0736, "gamma": 0.0196, "vega": 0.0154, "theta": -0.0035, "rho": 0.0042, "theo": 0.1937, "change": 0.065, "open": 0.15, "high": 0.21, "low": 0.15, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:13:46", "percent_change": 52.0, "prev_day_close": 0.12500000372529}, {"option": "SOFI261218P00035000", "bid": 15.95, "bid_size": 64.0, "ask": 19.05, "ask_size": 1.0, "iv": 0.9259, "open_interest": 4.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0251, "vega": 0.0047, "theta": -0.0029, "rho": -0.011, "theo": 16.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.58, "last_trade_time": "2026-07-01T15:36:57", "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "SOFI261218C00037000", "bid": 0.11, "bid_size": 2072.0, "ask": 0.18, "ask_size": 1245.0, "iv": 0.6423, "open_interest": 1649.0, "volume": 1.0, "delta": 0.0596, "gamma": 0.0164, "vega": 0.0131, "theta": -0.003, "rho": 0.0034, "theo": 0.1535, "change": 0.04, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T13:47:31", "percent_change": 33.3333, "prev_day_close": 0.120000001043081}, {"option": "SOFI261218P00037000", "bid": 17.15, "bid_size": 5.0, "ask": 21.05, "ask_size": 1.0, "iv": 0.7916, "open_interest": 1.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0131, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 18.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.08, "last_trade_time": "2026-06-29T10:58:01", "percent_change": 0.0, "prev_day_close": 20.7749996185303}, {"option": "SOFI261218C00040000", "bid": 0.05, "bid_size": 2683.0, "ask": 0.14, "ask_size": 709.0, "iv": 0.648, "open_interest": 8123.0, "volume": 5092.0, "delta": 0.0443, "gamma": 0.0126, "vega": 0.0104, "theta": -0.0024, "rho": 0.0026, "theo": 0.1111, "change": 0.025, "open": 0.09, "high": 0.13, "low": 0.09, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T14:42:54", "percent_change": 26.3158, "prev_day_close": 0.0949999988079071}, {"option": "SOFI261218P00040000", "bid": 20.15, "bid_size": 23.0, "ask": 24.05, "ask_size": 64.0, "iv": 0.8578, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 21.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.08, "last_trade_time": "2026-06-23T09:31:45", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "SOFI261218C00042000", "bid": 0.07, "bid_size": 1117.0, "ask": 0.12, "ask_size": 3491.0, "iv": 0.6795, "open_interest": 1944.0, "volume": 68.0, "delta": 0.0368, "gamma": 0.0107, "vega": 0.0089, "theta": -0.0021, "rho": 0.0021, "theo": 0.091, "change": -0.01, "open": 0.06, "high": 0.1, "low": 0.06, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:45:01", "percent_change": -9.09091, "prev_day_close": 0.110000003129244}, {"option": "SOFI261218P00042000", "bid": 22.15, "bid_size": 26.0, "ask": 26.05, "ask_size": 25.0, "iv": 0.8989, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 23.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.37, "last_trade_time": "2026-02-11T09:32:13", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "SOFI261218C00045000", "bid": 0.07, "bid_size": 961.0, "ask": 0.1, "ask_size": 717.0, "iv": 0.711, "open_interest": 7851.0, "volume": 44.0, "delta": 0.0284, "gamma": 0.0084, "vega": 0.0072, "theta": -0.0017, "rho": 0.0016, "theo": 0.0689, "change": 0.025, "open": 0.07, "high": 0.11, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T13:44:37", "percent_change": 33.3333, "prev_day_close": 0.0749999992549419}, {"option": "SOFI261218P00045000", "bid": 25.15, "bid_size": 26.0, "ask": 29.05, "ask_size": 25.0, "iv": 0.9565, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 26.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.98, "last_trade_time": "2026-03-12T12:24:32", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "SOFI270115C00003000", "bid": 13.6, "bid_size": 1893.0, "ask": 15.35, "ask_size": 869.0, "iv": 0.0, "open_interest": 5098.0, "volume": 7.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0135, "theo": 15.1035, "change": 1.25, "open": 14.0, "high": 14.5, "low": 14.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-03T13:22:38", "percent_change": 9.43396, "prev_day_close": 13.25}, {"option": "SOFI270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1922.0, "iv": 1.2452, "open_interest": 33748.0, "volume": 1.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0019, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:55:17", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "SOFI270115C00005000", "bid": 11.75, "bid_size": 2418.0, "ask": 13.35, "ask_size": 903.0, "iv": 0.0, "open_interest": 3577.0, "volume": 32.0, "delta": 0.9977, "gamma": 0.0011, "vega": 0.0014, "theta": 0.0, "rho": 0.0223, "theo": 13.1553, "change": 1.66, "open": 12.3, "high": 13.05, "low": 12.25, "tick": "down", "last_trade_price": 12.91, "last_trade_time": "2026-08-03T15:56:31", "percent_change": 14.7556, "prev_day_close": 11.25}, {"option": "SOFI270115P00005000", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 2139.0, "iv": 0.9198, "open_interest": 2848.0, "volume": 4.0, "delta": -0.0038, "gamma": 0.0012, "vega": 0.0014, "theta": -0.0003, "rho": -0.0004, "theo": 0.0127, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:42:18", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "SOFI270115C00007000", "bid": 10.5, "bid_size": 1797.0, "ask": 11.55, "ask_size": 979.0, "iv": 0.0, "open_interest": 11324.0, "volume": 31.0, "delta": 0.9878, "gamma": 0.0039, "vega": 0.0042, "theta": 0.0, "rho": 0.0304, "theo": 11.2322, "change": 1.535, "open": 10.0, "high": 11.11, "low": 10.0, "tick": "up", "last_trade_price": 11.11, "last_trade_time": "2026-08-03T14:48:39", "percent_change": 16.0313, "prev_day_close": 9.5750002861023}, {"option": "SOFI270115P00007000", "bid": 0.01, "bid_size": 1600.0, "ask": 0.07, "ask_size": 895.0, "iv": 0.7079, "open_interest": 10856.0, "volume": 136.0, "delta": -0.0137, "gamma": 0.004, "vega": 0.0043, "theta": -0.0009, "rho": -0.0013, "theo": 0.0488, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:50:22", "percent_change": -37.5, "prev_day_close": 0.080000001937151}, {"option": "SOFI270115C00008000", "bid": 8.85, "bid_size": 1153.0, "ask": 10.45, "ask_size": 205.0, "iv": 0.0, "open_interest": 381.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0064, "vega": 0.0066, "theta": 0.0, "rho": 0.034, "theo": 10.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.91, "last_trade_time": "2026-07-29T13:43:21", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "SOFI270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 4316.0, "iv": 0.7912, "open_interest": 200.0, "volume": 222.0, "delta": -0.0232, "gamma": 0.0064, "vega": 0.0067, "theta": -0.0014, "rho": -0.0022, "theo": 0.0853, "change": -0.04, "open": 0.16, "high": 0.16, "low": 0.08, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T13:51:30", "percent_change": -30.7692, "prev_day_close": 0.129999998956919}, {"option": "SOFI270115C00009000", "bid": 8.55, "bid_size": 1040.0, "ask": 9.6, "ask_size": 720.0, "iv": 0.0, "open_interest": 108.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0097, "vega": 0.0098, "theta": -0.0007, "rho": 0.0371, "theo": 9.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.26, "last_trade_time": "2026-07-27T10:55:49", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SOFI270115P00009000", "bid": 0.01, "bid_size": 2842.0, "ask": 0.17, "ask_size": 771.0, "iv": 0.6189, "open_interest": 291.0, "volume": 291.0, "delta": -0.0369, "gamma": 0.0098, "vega": 0.0098, "theta": -0.002, "rho": -0.0034, "theo": 0.1413, "change": -0.05, "open": 0.21, "high": 0.24, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:34:33", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "SOFI270115C00010000", "bid": 7.8, "bid_size": 2818.0, "ask": 8.65, "ask_size": 1112.0, "iv": 0.0, "open_interest": 20078.0, "volume": 224.0, "delta": 0.9463, "gamma": 0.014, "vega": 0.0136, "theta": -0.0015, "rho": 0.0397, "theo": 8.465, "change": 1.32, "open": 7.05, "high": 8.35, "low": 7.05, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-08-03T15:56:31", "percent_change": 19.1304, "prev_day_close": 6.90000009536743}, {"option": "SOFI270115P00010000", "bid": 0.2, "bid_size": 1278.0, "ask": 0.23, "ask_size": 783.0, "iv": 0.6521, "open_interest": 36970.0, "volume": 268.0, "delta": -0.0558, "gamma": 0.0141, "vega": 0.0137, "theta": -0.0027, "rho": -0.0052, "theo": 0.2224, "change": -0.095, "open": 0.3, "high": 0.32, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:58:03", "percent_change": -30.1587, "prev_day_close": 0.315000012516975}, {"option": "SOFI270115C00011000", "bid": 6.9, "bid_size": 2164.0, "ask": 7.75, "ask_size": 721.0, "iv": 0.4301, "open_interest": 814.0, "volume": 20.0, "delta": 0.9219, "gamma": 0.019, "vega": 0.018, "theta": -0.0024, "rho": 0.0417, "theo": 7.5977, "change": 1.595, "open": 6.7, "high": 7.52, "low": 6.66, "tick": "up", "last_trade_price": 7.52, "last_trade_time": "2026-08-03T15:54:56", "percent_change": 26.9198, "prev_day_close": 5.92500019073486}, {"option": "SOFI270115P00011000", "bid": 0.31, "bid_size": 296.0, "ask": 0.53, "ask_size": 3606.0, "iv": 0.6852, "open_interest": 434.0, "volume": 4.0, "delta": -0.0803, "gamma": 0.0193, "vega": 0.0181, "theta": -0.0034, "rho": -0.0075, "theo": 0.3347, "change": -0.095, "open": 0.46, "high": 0.46, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T10:54:44", "percent_change": -20.0, "prev_day_close": 0.475000008940697}, {"option": "SOFI270115C00012000", "bid": 6.65, "bid_size": 1122.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.6048, "open_interest": 25323.0, "volume": 147.0, "delta": 0.8912, "gamma": 0.0248, "vega": 0.0229, "theta": -0.0034, "rho": 0.043, "theo": 6.7699, "change": 1.425, "open": 5.8, "high": 6.8, "low": 5.8, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 26.7606, "prev_day_close": 5.32500004768372}, {"option": "SOFI270115P00012000", "bid": 0.47, "bid_size": 179.0, "ask": 0.49, "ask_size": 102.0, "iv": 0.6213, "open_interest": 16560.0, "volume": 193.0, "delta": -0.1114, "gamma": 0.0251, "vega": 0.023, "theta": -0.0043, "rho": -0.0103, "theo": 0.4881, "change": -0.205, "open": 0.6, "high": 0.6, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T15:57:05", "percent_change": -29.927, "prev_day_close": 0.685000002384186}, {"option": "SOFI270115C00013000", "bid": 4.9, "bid_size": 2444.0, "ask": 6.6, "ask_size": 1731.0, "iv": 0.5213, "open_interest": 462.0, "volume": 36.0, "delta": 0.8542, "gamma": 0.0309, "vega": 0.028, "theta": -0.0044, "rho": 0.0435, "theo": 5.9893, "change": 1.225, "open": 4.75, "high": 5.85, "low": 4.7, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-08-03T14:37:59", "percent_change": 26.4865, "prev_day_close": 4.625}, {"option": "SOFI270115P00013000", "bid": 0.64, "bid_size": 1229.0, "ask": 0.7, "ask_size": 166.0, "iv": 0.6055, "open_interest": 4302.0, "volume": 100.0, "delta": -0.1489, "gamma": 0.0314, "vega": 0.0282, "theta": -0.0052, "rho": -0.0138, "theo": 0.6892, "change": -0.26, "open": 0.94, "high": 0.95, "low": 0.69, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-08-03T15:54:06", "percent_change": -26.8041, "prev_day_close": 0.969999998807907}, {"option": "SOFI270115C00014000", "bid": 5.05, "bid_size": 1469.0, "ask": 5.8, "ask_size": 1798.0, "iv": 0.6509, "open_interest": 549.0, "volume": 25.0, "delta": 0.8113, "gamma": 0.0371, "vega": 0.033, "theta": -0.0053, "rho": 0.0433, "theo": 5.2619, "change": 1.135, "open": 4.3, "high": 5.17, "low": 4.3, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-08-03T15:17:50", "percent_change": 28.5535, "prev_day_close": 3.97500014305115}, {"option": "SOFI270115P00014000", "bid": 0.93, "bid_size": 47.0, "ask": 0.96, "ask_size": 65.0, "iv": 0.6022, "open_interest": 1835.0, "volume": 815.0, "delta": -0.1927, "gamma": 0.0378, "vega": 0.0332, "theta": -0.006, "rho": -0.0177, "theo": 0.9447, "change": -0.4, "open": 1.11, "high": 1.16, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-03T15:59:41", "percent_change": -30.303, "prev_day_close": 1.31999999284744}, {"option": "SOFI270115C00015000", "bid": 4.55, "bid_size": 694.0, "ask": 4.7, "ask_size": 861.0, "iv": 0.6022, "open_interest": 43531.0, "volume": 1605.0, "delta": 0.7633, "gamma": 0.0429, "vega": 0.0376, "theta": -0.0061, "rho": 0.0424, "theo": 4.5933, "change": 1.25, "open": 3.5, "high": 4.65, "low": 3.5, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T15:58:05", "percent_change": 36.7647, "prev_day_close": 3.39999997615814}, {"option": "SOFI270115P00015000", "bid": 1.23, "bid_size": 287.0, "ask": 1.33, "ask_size": 1749.0, "iv": 0.5991, "open_interest": 70619.0, "volume": 1608.0, "delta": -0.2417, "gamma": 0.0438, "vega": 0.0378, "theta": -0.0067, "rho": -0.022, "theo": 1.2599, "change": -0.455, "open": 1.68, "high": 1.68, "low": 1.25, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-08-03T15:58:03", "percent_change": -26.3768, "prev_day_close": 1.72500002384186}, {"option": "SOFI270115C00016000", "bid": 3.95, "bid_size": 474.0, "ask": 4.1, "ask_size": 1084.0, "iv": 0.5965, "open_interest": 2947.0, "volume": 1615.0, "delta": 0.7114, "gamma": 0.048, "vega": 0.0416, "theta": -0.0069, "rho": 0.0408, "theo": 3.9869, "change": 1.115, "open": 3.02, "high": 4.0, "low": 2.92, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:57:32", "percent_change": 38.6482, "prev_day_close": 2.88499999046326}, {"option": "SOFI270115P00016000", "bid": 1.55, "bid_size": 1997.0, "ask": 1.73, "ask_size": 1661.0, "iv": 0.5817, "open_interest": 2943.0, "volume": 385.0, "delta": -0.2948, "gamma": 0.0491, "vega": 0.0418, "theta": -0.0074, "rho": -0.0267, "theo": 1.6387, "change": -0.685, "open": 2.02, "high": 2.02, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -30.6488, "prev_day_close": 2.23500001430511}, {"option": "SOFI270115C00017000", "bid": 3.4, "bid_size": 888.0, "ask": 3.5, "ask_size": 340.0, "iv": 0.5838, "open_interest": 22961.0, "volume": 1526.0, "delta": 0.6571, "gamma": 0.052, "vega": 0.0447, "theta": -0.0074, "rho": 0.0388, "theo": 3.444, "change": 1.015, "open": 2.54, "high": 3.47, "low": 2.54, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-08-03T15:59:08", "percent_change": 41.3442, "prev_day_close": 2.45500004291534}, {"option": "SOFI270115P00017000", "bid": 2.01, "bid_size": 1103.0, "ask": 2.12, "ask_size": 627.0, "iv": 0.5786, "open_interest": 10206.0, "volume": 458.0, "delta": -0.3506, "gamma": 0.0535, "vega": 0.0448, "theta": -0.0078, "rho": -0.0314, "theo": 2.0825, "change": -0.645, "open": 2.77, "high": 2.77, "low": 2.09, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-08-03T15:56:40", "percent_change": -23.5832, "prev_day_close": 2.73500001430511}, {"option": "SOFI270115C00018000", "bid": 2.95, "bid_size": 387.0, "ask": 3.05, "ask_size": 1163.0, "iv": 0.5868, "open_interest": 6420.0, "volume": 1078.0, "delta": 0.602, "gamma": 0.0548, "vega": 0.0469, "theta": -0.0078, "rho": 0.0364, "theo": 2.964, "change": 0.915, "open": 2.24, "high": 3.0, "low": 2.21, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-08-03T15:59:08", "percent_change": 44.0964, "prev_day_close": 2.07499992847443}, {"option": "SOFI270115P00018000", "bid": 2.49, "bid_size": 1117.0, "ask": 2.67, "ask_size": 1140.0, "iv": 0.5768, "open_interest": 1599.0, "volume": 1312.0, "delta": -0.4075, "gamma": 0.0567, "vega": 0.0469, "theta": -0.0082, "rho": -0.0359, "theo": 2.591, "change": -0.68, "open": 3.19, "high": 3.19, "low": 2.64, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-08-03T15:15:29", "percent_change": -20.2985, "prev_day_close": 3.35000002384186}, {"option": "SOFI270115C00019000", "bid": 2.4, "bid_size": 1475.0, "ask": 2.61, "ask_size": 804.0, "iv": 0.5689, "open_interest": 3117.0, "volume": 1202.0, "delta": 0.5476, "gamma": 0.0565, "vega": 0.0481, "theta": -0.0081, "rho": 0.0338, "theo": 2.544, "change": 0.735, "open": 2.0, "high": 2.52, "low": 2.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-08-03T15:34:42", "percent_change": 41.8803, "prev_day_close": 1.75499999523163}, {"option": "SOFI270115P00019000", "bid": 3.05, "bid_size": 1254.0, "ask": 3.25, "ask_size": 1203.0, "iv": 0.5746, "open_interest": 920.0, "volume": 39.0, "delta": -0.464, "gamma": 0.0587, "vega": 0.048, "theta": -0.0083, "rho": -0.0401, "theo": 3.1617, "change": -0.85, "open": 3.35, "high": 3.35, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:40:06", "percent_change": -20.9877, "prev_day_close": 4.04999995231628}, {"option": "SOFI270115C00020000", "bid": 2.11, "bid_size": 1040.0, "ask": 2.2, "ask_size": 20.0, "iv": 0.5709, "open_interest": 84741.0, "volume": 3545.0, "delta": 0.495, "gamma": 0.057, "vega": 0.0484, "theta": -0.0082, "rho": 0.031, "theo": 2.1802, "change": 0.685, "open": 1.56, "high": 2.23, "low": 1.55, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 46.1279, "prev_day_close": 1.48500001430511}, {"option": "SOFI270115P00020000", "bid": 3.7, "bid_size": 1019.0, "ask": 3.85, "ask_size": 937.0, "iv": 0.5728, "open_interest": 27971.0, "volume": 170.0, "delta": -0.5188, "gamma": 0.0596, "vega": 0.048, "theta": -0.0084, "rho": -0.044, "theo": 3.7906, "change": -0.925, "open": 4.7, "high": 4.7, "low": 3.85, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-08-03T14:53:59", "percent_change": -19.3717, "prev_day_close": 4.77500009536743}, {"option": "SOFI270115C00021000", "bid": 1.71, "bid_size": 1951.0, "ask": 1.93, "ask_size": 710.0, "iv": 0.5662, "open_interest": 2025.0, "volume": 440.0, "delta": 0.4452, "gamma": 0.0564, "vega": 0.048, "theta": -0.0081, "rho": 0.0283, "theo": 1.8674, "change": 0.475, "open": 1.47, "high": 1.84, "low": 1.47, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-08-03T15:38:45", "percent_change": 37.8486, "prev_day_close": 1.25499999523163}, {"option": "SOFI270115P00021000", "bid": 4.4, "bid_size": 536.0, "ask": 4.55, "ask_size": 587.0, "iv": 0.5767, "open_interest": 474.0, "volume": 272.0, "delta": -0.5711, "gamma": 0.0594, "vega": 0.0472, "theta": -0.0082, "rho": -0.0472, "theo": 4.4724, "change": -1.07, "open": 5.35, "high": 5.35, "low": 4.51, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-08-03T15:46:08", "percent_change": -19.1071, "prev_day_close": 5.59999990463257}, {"option": "SOFI270115C00022000", "bid": 1.58, "bid_size": 842.0, "ask": 1.65, "ask_size": 820.0, "iv": 0.5802, "open_interest": 20689.0, "volume": 1120.0, "delta": 0.3989, "gamma": 0.055, "vega": 0.0468, "theta": -0.008, "rho": 0.0257, "theo": 1.6003, "change": 0.535, "open": 1.02, "high": 1.6, "low": 1.02, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:56:31", "percent_change": 50.2347, "prev_day_close": 1.06499999761581}, {"option": "SOFI270115P00022000", "bid": 5.05, "bid_size": 1196.0, "ask": 5.25, "ask_size": 152.0, "iv": 0.5655, "open_interest": 13311.0, "volume": 93.0, "delta": -0.6201, "gamma": 0.0584, "vega": 0.0457, "theta": -0.008, "rho": -0.0495, "theo": 5.2022, "change": -1.175, "open": 6.12, "high": 6.12, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-08-03T15:46:23", "percent_change": -18.2879, "prev_day_close": 6.42499995231628}, {"option": "SOFI270115C00023000", "bid": 1.23, "bid_size": 1929.0, "ask": 1.42, "ask_size": 530.0, "iv": 0.5679, "open_interest": 3632.0, "volume": 533.0, "delta": 0.3564, "gamma": 0.0529, "vega": 0.0452, "theta": -0.0077, "rho": 0.0232, "theo": 1.373, "change": 0.385, "open": 0.93, "high": 1.35, "low": 0.93, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-08-03T15:46:08", "percent_change": 42.5414, "prev_day_close": 0.905000001192093}, {"option": "SOFI270115P00023000", "bid": 5.9, "bid_size": 527.0, "ask": 6.2, "ask_size": 1219.0, "iv": 0.596, "open_interest": 520.0, "volume": 242.0, "delta": -0.6654, "gamma": 0.0568, "vega": 0.0436, "theta": -0.0077, "rho": -0.0515, "theo": 5.9741, "change": -1.235, "open": 6.9, "high": 6.91, "low": 6.04, "tick": "down", "last_trade_price": 6.04, "last_trade_time": "2026-08-03T15:46:08", "percent_change": -16.9759, "prev_day_close": 7.27499985694885}, {"option": "SOFI270115C00024000", "bid": 1.05, "bid_size": 2165.0, "ask": 1.23, "ask_size": 996.0, "iv": 0.5714, "open_interest": 2780.0, "volume": 197.0, "delta": 0.3179, "gamma": 0.0504, "vega": 0.0433, "theta": -0.0074, "rho": 0.0209, "theo": 1.1804, "change": 0.33, "open": 0.9, "high": 1.16, "low": 0.86, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T15:54:03", "percent_change": 42.8571, "prev_day_close": 0.769999980926514}, {"option": "SOFI270115P00024000", "bid": 6.65, "bid_size": 651.0, "ask": 7.05, "ask_size": 1031.0, "iv": 0.5972, "open_interest": 179.0, "volume": 4.0, "delta": -0.707, "gamma": 0.0547, "vega": 0.0411, "theta": -0.0073, "rho": -0.0522, "theo": 6.7824, "change": -1.16, "open": 7.54, "high": 7.54, "low": 6.99, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-08-03T14:38:55", "percent_change": -14.2331, "prev_day_close": 8.15000009536743}, {"option": "SOFI270115C00025000", "bid": 1.01, "bid_size": 105.0, "ask": 1.04, "ask_size": 84.0, "iv": 0.5854, "open_interest": 98462.0, "volume": 2082.0, "delta": 0.2832, "gamma": 0.0476, "vega": 0.0411, "theta": -0.0071, "rho": 0.0187, "theo": 1.0172, "change": 0.345, "open": 0.67, "high": 1.04, "low": 0.67, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 51.8797, "prev_day_close": 0.665000021457672}, {"option": "SOFI270115P00025000", "bid": 7.5, "bid_size": 702.0, "ask": 7.8, "ask_size": 1093.0, "iv": 0.5907, "open_interest": 14700.0, "volume": 116.0, "delta": -0.7446, "gamma": 0.0523, "vega": 0.0383, "theta": -0.0069, "rho": -0.0526, "theo": 7.6224, "change": -1.25, "open": 8.61, "high": 8.61, "low": 7.74, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-08-03T15:30:12", "percent_change": -13.8889, "prev_day_close": 9.0}, {"option": "SOFI270115C00027000", "bid": 0.71, "bid_size": 1638.0, "ask": 0.78, "ask_size": 265.0, "iv": 0.5851, "open_interest": 19830.0, "volume": 960.0, "delta": 0.225, "gamma": 0.0417, "vega": 0.0364, "theta": -0.0064, "rho": 0.015, "theo": 0.7625, "change": 0.27, "open": 0.53, "high": 0.76, "low": 0.53, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-08-03T15:56:10", "percent_change": 55.102, "prev_day_close": 0.489999994635582}, {"option": "SOFI270115P00027000", "bid": 9.25, "bid_size": 582.0, "ask": 9.55, "ask_size": 802.0, "iv": 0.5964, "open_interest": 7867.0, "volume": 3.0, "delta": -0.8093, "gamma": 0.0472, "vega": 0.0322, "theta": -0.006, "rho": -0.0507, "theo": 9.3793, "change": -1.3, "open": 9.55, "high": 9.55, "low": 9.55, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-08-03T15:50:49", "percent_change": -11.9816, "prev_day_close": 10.8499999046326}, {"option": "SOFI270115C00030000", "bid": 0.5, "bid_size": 5.0, "ask": 0.53, "ask_size": 711.0, "iv": 0.604, "open_interest": 69236.0, "volume": 5579.0, "delta": 0.1604, "gamma": 0.0332, "vega": 0.0296, "theta": -0.0053, "rho": 0.0108, "theo": 0.5078, "change": 0.15, "open": 0.36, "high": 0.5, "low": 0.36, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T15:56:55", "percent_change": 45.4545, "prev_day_close": 0.329999998211861}, {"option": "SOFI270115P00030000", "bid": 11.7, "bid_size": 1324.0, "ask": 12.95, "ask_size": 1584.0, "iv": 0.6686, "open_interest": 15610.0, "volume": 28.0, "delta": -0.8835, "gamma": 0.0395, "vega": 0.0225, "theta": -0.0047, "rho": -0.0417, "theo": 12.1548, "change": -0.84, "open": 12.92, "high": 12.96, "low": 12.92, "tick": "up", "last_trade_price": 12.96, "last_trade_time": "2026-08-03T10:16:05", "percent_change": -6.08696, "prev_day_close": 13.8000001907349}, {"option": "SOFI270115C00032000", "bid": 0.36, "bid_size": 1538.0, "ask": 0.41, "ask_size": 1085.0, "iv": 0.6062, "open_interest": 18762.0, "volume": 251.0, "delta": 0.1292, "gamma": 0.0283, "vega": 0.0256, "theta": -0.0046, "rho": 0.0088, "theo": 0.3945, "change": 0.11, "open": 0.31, "high": 0.39, "low": 0.31, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:57:00", "percent_change": 40.7407, "prev_day_close": 0.269999995827675}, {"option": "SOFI270115P00032000", "bid": 13.9, "bid_size": 747.0, "ask": 14.65, "ask_size": 1387.0, "iv": 0.707, "open_interest": 669.0, "volume": 1.0, "delta": -0.9216, "gamma": 0.0357, "vega": 0.0167, "theta": -0.0038, "rho": -0.0351, "theo": 14.0684, "change": -1.2, "open": 14.55, "high": 14.55, "low": 14.55, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-08-03T14:26:58", "percent_change": -7.61905, "prev_day_close": 15.75}, {"option": "SOFI270115C00035000", "bid": 0.27, "bid_size": 288.0, "ask": 0.29, "ask_size": 146.0, "iv": 0.6243, "open_interest": 33851.0, "volume": 179.0, "delta": 0.095, "gamma": 0.0222, "vega": 0.0205, "theta": -0.0038, "rho": 0.0065, "theo": 0.2774, "change": 0.09, "open": 0.23, "high": 0.29, "low": 0.22, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:59:31", "percent_change": 45.0, "prev_day_close": 0.199999995529652}, {"option": "SOFI270115P00035000", "bid": 15.2, "bid_size": 203.0, "ask": 19.05, "ask_size": 28.0, "iv": 0.7153, "open_interest": 1.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0306, "vega": 0.0079, "theta": -0.0032, "rho": -0.0155, "theo": 17.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-07-31T14:59:41", "percent_change": 0.0, "prev_day_close": 18.5249996185303}, {"option": "SOFI270115C00037000", "bid": 0.17, "bid_size": 2312.0, "ask": 0.31, "ask_size": 2216.0, "iv": 0.6413, "open_interest": 3147.0, "volume": 50.0, "delta": 0.0782, "gamma": 0.0189, "vega": 0.0177, "theta": -0.0033, "rho": 0.0053, "theo": 0.2231, "change": 0.05, "open": 0.19, "high": 0.22, "low": 0.19, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T13:10:09", "percent_change": 31.25, "prev_day_close": 0.160000003874302}, {"option": "SOFI270115P00037000", "bid": 17.15, "bid_size": 27.0, "ask": 21.05, "ask_size": 26.0, "iv": 0.746, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0209, "vega": 0.0034, "theta": -0.0028, "rho": -0.0036, "theo": 18.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.35, "last_trade_time": "2026-07-23T10:48:06", "percent_change": 0.0, "prev_day_close": 20.7749996185303}, {"option": "SOFI270115C00040000", "bid": 0.15, "bid_size": 731.0, "ask": 0.18, "ask_size": 7.0, "iv": 0.6455, "open_interest": 26782.0, "volume": 517.0, "delta": 0.0594, "gamma": 0.015, "vega": 0.0144, "theta": -0.0027, "rho": 0.0041, "theo": 0.1645, "change": 0.03, "open": 0.14, "high": 0.18, "low": 0.13, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:55:35", "percent_change": 23.0769, "prev_day_close": 0.129999998956919}, {"option": "SOFI270115P00040000", "bid": 20.15, "bid_size": 26.0, "ask": 24.05, "ask_size": 25.0, "iv": 0.808, "open_interest": 21.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0027, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 21.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.36, "last_trade_time": "2026-07-30T09:44:37", "percent_change": 0.0, "prev_day_close": 23.7749996185303}, {"option": "SOFI270115C00042000", "bid": 0.09, "bid_size": 1742.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.6398, "open_interest": 6336.0, "volume": 167.0, "delta": 0.05, "gamma": 0.0129, "vega": 0.0125, "theta": -0.0024, "rho": 0.0034, "theo": 0.1364, "change": 0.03, "open": 0.14, "high": 0.14, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T13:33:02", "percent_change": 27.2727, "prev_day_close": 0.109999999403954}, {"option": "SOFI270115P00042000", "bid": 22.15, "bid_size": 5.0, "ask": 26.05, "ask_size": 5.0, "iv": 0.8464, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 23.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.39, "last_trade_time": "2026-05-12T12:47:35", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "SOFI270115C00045000", "bid": 0.08, "bid_size": 1070.0, "ask": 0.19, "ask_size": 2380.0, "iv": 0.694, "open_interest": 11031.0, "volume": 197.0, "delta": 0.0392, "gamma": 0.0104, "vega": 0.0103, "theta": -0.002, "rho": 0.0027, "theo": 0.1048, "change": 0.02, "open": 0.11, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T12:26:37", "percent_change": 20.0, "prev_day_close": 0.100000001490116}, {"option": "SOFI270115P00045000", "bid": 25.2, "bid_size": 26.0, "ask": 29.05, "ask_size": 26.0, "iv": 0.9157, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 26.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-06-01T14:32:18", "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "SOFI270115C00047000", "bid": 0.08, "bid_size": 949.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.6809, "open_interest": 22052.0, "volume": 318.0, "delta": 0.0337, "gamma": 0.0091, "vega": 0.0091, "theta": -0.0018, "rho": 0.0023, "theo": 0.089, "change": 0.015, "open": 0.08, "high": 0.11, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:43:37", "percent_change": 17.6471, "prev_day_close": 0.0850000008940697}, {"option": "SOFI270115P00047000", "bid": 27.8, "bid_size": 171.0, "ask": 31.05, "ask_size": 1.0, "iv": 1.087, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 28.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.78, "last_trade_time": "2026-06-10T09:32:27", "percent_change": 0.0, "prev_day_close": 31.2749996185303}, {"option": "SOFI270319C00003000", "bid": 13.75, "bid_size": 1081.0, "ask": 16.25, "ask_size": 1101.0, "iv": 0.0, "open_interest": 463.0, "volume": 1.0, "delta": 0.9992, "gamma": 0.0005, "vega": 0.0009, "theta": 0.0, "rho": 0.0181, "theo": 15.1421, "change": 1.525, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T15:10:20", "percent_change": 11.3173, "prev_day_close": 13.4749999046326}, {"option": "SOFI270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.47, "ask_size": 3801.0, "iv": 2.1784, "open_interest": 3.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0002, "rho": -0.0003, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-05-12T11:58:47", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "SOFI270319C00005000", "bid": 11.9, "bid_size": 1090.0, "ask": 14.45, "ask_size": 1086.0, "iv": 0.0, "open_interest": 233.0, "volume": 3.0, "delta": 0.9921, "gamma": 0.0021, "vega": 0.0036, "theta": 0.0, "rho": 0.0293, "theo": 13.2323, "change": 1.7, "open": 13.1, "high": 13.1, "low": 13.1, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-08-03T15:34:10", "percent_change": 14.9123, "prev_day_close": 11.4000000953674}, {"option": "SOFI270319P00005000", "bid": 0.04, "bid_size": 73.0, "ask": 0.1, "ask_size": 3419.0, "iv": 0.8786, "open_interest": 12601.0, "volume": 340.0, "delta": -0.0092, "gamma": 0.0022, "vega": 0.0036, "theta": -0.0006, "rho": -0.0012, "theo": 0.0434, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:21:34", "percent_change": -28.5714, "prev_day_close": 0.0699999984353781}, {"option": "SOFI270319C00008000", "bid": 9.7, "bid_size": 1384.0, "ask": 10.65, "ask_size": 832.0, "iv": 0.0, "open_interest": 251.0, "volume": 3.0, "delta": 0.9622, "gamma": 0.0082, "vega": 0.0121, "theta": 0.0, "rho": 0.0433, "theo": 10.4726, "change": 0.8, "open": 9.8, "high": 9.8, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T13:39:41", "percent_change": 8.98876, "prev_day_close": 8.90000009536743}, {"option": "SOFI270319P00008000", "bid": 0.11, "bid_size": 2236.0, "ask": 0.48, "ask_size": 5305.0, "iv": 0.7906, "open_interest": 1024.0, "volume": 2.0, "delta": -0.0394, "gamma": 0.0083, "vega": 0.0122, "theta": -0.0019, "rho": -0.0053, "theo": 0.2004, "change": -0.075, "open": 0.22, "high": 0.22, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T11:49:36", "percent_change": -30.6122, "prev_day_close": 0.244999997317791}, {"option": "SOFI270319C00010000", "bid": 8.5, "bid_size": 1534.0, "ask": 8.9, "ask_size": 814.0, "iv": 0.6506, "open_interest": 1400.0, "volume": 25.0, "delta": 0.9234, "gamma": 0.015, "vega": 0.0209, "theta": -0.0014, "rho": 0.0497, "theo": 8.756, "change": 1.525, "open": 7.6, "high": 8.7, "low": 7.6, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-03T15:56:18", "percent_change": 21.2544, "prev_day_close": 7.17499995231628}, {"option": "SOFI270319P00010000", "bid": 0.35, "bid_size": 1279.0, "ask": 0.46, "ask_size": 1341.0, "iv": 0.6664, "open_interest": 3325.0, "volume": 9.0, "delta": -0.0788, "gamma": 0.0153, "vega": 0.021, "theta": -0.003, "rho": -0.0106, "theo": 0.4297, "change": -0.135, "open": 0.45, "high": 0.51, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:11:13", "percent_change": -25.2336, "prev_day_close": 0.535000011324882}, {"option": "SOFI270319C00013000", "bid": 5.45, "bid_size": 2445.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.4907, "open_interest": 1135.0, "volume": 58.0, "delta": 0.8324, "gamma": 0.0277, "vega": 0.036, "theta": -0.0038, "rho": 0.0537, "theo": 6.4678, "change": 1.255, "open": 5.55, "high": 6.33, "low": 5.55, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-08-03T14:57:59", "percent_change": 24.7291, "prev_day_close": 5.07500004768372}, {"option": "SOFI270319P00013000", "bid": 1.0, "bid_size": 712.0, "ask": 1.12, "ask_size": 1852.0, "iv": 0.6355, "open_interest": 3965.0, "volume": 1408.0, "delta": -0.1718, "gamma": 0.0283, "vega": 0.0364, "theta": -0.0049, "rho": -0.0228, "theo": 1.0669, "change": -0.31, "open": 1.19, "high": 1.2, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-08-03T15:57:50", "percent_change": -23.1343, "prev_day_close": 1.33999997377396}, {"option": "SOFI270319C00015000", "bid": 5.1, "bid_size": 685.0, "ask": 5.25, "ask_size": 260.0, "iv": 0.6186, "open_interest": 3935.0, "volume": 251.0, "delta": 0.7533, "gamma": 0.0357, "vega": 0.0452, "theta": -0.0051, "rho": 0.0528, "theo": 5.1823, "change": 1.2, "open": 4.15, "high": 5.15, "low": 4.15, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-08-03T15:58:47", "percent_change": 30.3797, "prev_day_close": 3.95000004768372}, {"option": "SOFI270319P00015000", "bid": 1.67, "bid_size": 719.0, "ask": 1.77, "ask_size": 1269.0, "iv": 0.617, "open_interest": 5548.0, "volume": 95.0, "delta": -0.2526, "gamma": 0.0367, "vega": 0.0455, "theta": -0.006, "rho": -0.0332, "theo": 1.7346, "change": -0.43, "open": 2.06, "high": 2.11, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T15:04:12", "percent_change": -19.7248, "prev_day_close": 2.1800000667572}, {"option": "SOFI270319C00017000", "bid": 4.05, "bid_size": 559.0, "ask": 4.2, "ask_size": 896.0, "iv": 0.6126, "open_interest": 5921.0, "volume": 641.0, "delta": 0.6662, "gamma": 0.0418, "vega": 0.052, "theta": -0.0062, "rho": 0.0496, "theo": 4.1068, "change": 1.025, "open": 3.26, "high": 4.15, "low": 3.26, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T15:59:35", "percent_change": 33.3333, "prev_day_close": 3.07500004768372}, {"option": "SOFI270319P00017000", "bid": 2.58, "bid_size": 102.0, "ask": 2.69, "ask_size": 998.0, "iv": 0.6121, "open_interest": 8843.0, "volume": 1253.0, "delta": -0.3427, "gamma": 0.0434, "vega": 0.0522, "theta": -0.0067, "rho": -0.0443, "theo": 2.6196, "change": -0.63, "open": 3.12, "high": 3.12, "low": 2.61, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-08-03T15:59:02", "percent_change": -19.3846, "prev_day_close": 3.25}, {"option": "SOFI270319C00020000", "bid": 2.84, "bid_size": 85.0, "ask": 2.91, "ask_size": 7.0, "iv": 0.6023, "open_interest": 10303.0, "volume": 494.0, "delta": 0.5353, "gamma": 0.0462, "vega": 0.0567, "theta": -0.007, "rho": 0.0425, "theo": 2.8702, "change": 0.875, "open": 2.14, "high": 2.94, "low": 2.14, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-08-03T15:58:24", "percent_change": 42.3729, "prev_day_close": 2.06500005722046}, {"option": "SOFI270319P00020000", "bid": 4.25, "bid_size": 937.0, "ask": 4.4, "ask_size": 904.0, "iv": 0.5992, "open_interest": 2383.0, "volume": 150.0, "delta": -0.4797, "gamma": 0.0488, "vega": 0.0564, "theta": -0.0071, "rho": -0.0596, "theo": 4.3381, "change": -0.925, "open": 4.95, "high": 4.95, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T15:58:03", "percent_change": -17.7034, "prev_day_close": 5.22500014305115}, {"option": "SOFI270319C00022000", "bid": 2.1, "bid_size": 1511.0, "ask": 2.37, "ask_size": 1035.0, "iv": 0.5959, "open_interest": 3667.0, "volume": 189.0, "delta": 0.4556, "gamma": 0.0461, "vega": 0.0566, "theta": -0.007, "rho": 0.0372, "theo": 2.2628, "change": 0.6, "open": 1.92, "high": 2.22, "low": 1.87, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-08-03T15:36:13", "percent_change": 37.037, "prev_day_close": 1.62000000476837}, {"option": "SOFI270319P00022000", "bid": 5.6, "bid_size": 791.0, "ask": 5.85, "ask_size": 931.0, "iv": 0.6033, "open_interest": 1413.0, "volume": 14.0, "delta": -0.5645, "gamma": 0.0495, "vega": 0.0555, "theta": -0.0069, "rho": -0.0669, "theo": 5.7114, "change": -0.85, "open": 6.25, "high": 6.25, "low": 5.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T13:10:12", "percent_change": -12.5926, "prev_day_close": 6.75}, {"option": "SOFI270319C00025000", "bid": 1.57, "bid_size": 233.0, "ask": 1.64, "ask_size": 259.0, "iv": 0.6049, "open_interest": 6608.0, "volume": 2452.0, "delta": 0.3541, "gamma": 0.043, "vega": 0.053, "theta": -0.0067, "rho": 0.0298, "theo": 1.6018, "change": 0.48, "open": 1.2, "high": 1.64, "low": 1.2, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 42.8571, "prev_day_close": 1.12000000476837}, {"option": "SOFI270319P00025000", "bid": 7.7, "bid_size": 1258.0, "ask": 8.15, "ask_size": 672.0, "iv": 0.5817, "open_interest": 3351.0, "volume": 1.0, "delta": -0.6747, "gamma": 0.0475, "vega": 0.0504, "theta": -0.0062, "rho": -0.073, "theo": 8.0372, "change": -0.53, "open": 8.72, "high": 8.72, "low": 8.72, "tick": "down", "last_trade_price": 8.72, "last_trade_time": "2026-08-03T10:07:56", "percent_change": -5.72973, "prev_day_close": 9.25}, {"option": "SOFI270319C00027000", "bid": 1.18, "bid_size": 1822.0, "ask": 1.36, "ask_size": 1403.0, "iv": 0.6054, "open_interest": 2722.0, "volume": 137.0, "delta": 0.299, "gamma": 0.0398, "vega": 0.0495, "theta": -0.0063, "rho": 0.0255, "theo": 1.2864, "change": 0.39, "open": 0.97, "high": 1.28, "low": 0.97, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-08-03T15:58:19", "percent_change": 43.8202, "prev_day_close": 0.890000015497208}, {"option": "SOFI270319P00027000", "bid": 9.6, "bid_size": 465.0, "ask": 9.85, "ask_size": 579.0, "iv": 0.6092, "open_interest": 337.0, "volume": 0.0, "delta": -0.7361, "gamma": 0.045, "vega": 0.0455, "theta": -0.0056, "rho": -0.0742, "theo": 9.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-07-30T11:32:21", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "SOFI270319C00030000", "bid": 0.88, "bid_size": 1153.0, "ask": 1.0, "ask_size": 1168.0, "iv": 0.6163, "open_interest": 6045.0, "volume": 284.0, "delta": 0.2332, "gamma": 0.0346, "vega": 0.0436, "theta": -0.0057, "rho": 0.0202, "theo": 0.944, "change": 0.255, "open": 0.76, "high": 0.93, "low": 0.76, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T15:51:46", "percent_change": 39.5349, "prev_day_close": 0.645000010728836}, {"option": "SOFI270319P00030000", "bid": 12.25, "bid_size": 505.0, "ask": 12.7, "ask_size": 1024.0, "iv": 0.6384, "open_interest": 404.0, "volume": 100.0, "delta": -0.8118, "gamma": 0.0409, "vega": 0.0369, "theta": -0.0045, "rho": -0.07, "theo": 12.3955, "change": -0.95, "open": 13.1, "high": 13.1, "low": 13.1, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-08-03T10:57:07", "percent_change": -6.76156, "prev_day_close": 14.0499997138977}, {"option": "SOFI270319C00032000", "bid": 0.71, "bid_size": 1327.0, "ask": 0.82, "ask_size": 975.0, "iv": 0.6202, "open_interest": 2703.0, "volume": 40.0, "delta": 0.1988, "gamma": 0.0312, "vega": 0.0398, "theta": -0.0052, "rho": 0.0174, "theo": 0.7784, "change": 0.215, "open": 0.63, "high": 0.75, "low": 0.63, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T14:35:21", "percent_change": 40.1869, "prev_day_close": 0.534999996423721}, {"option": "SOFI270319P00032000", "bid": 14.05, "bid_size": 498.0, "ask": 15.05, "ask_size": 620.0, "iv": 0.7098, "open_interest": 75.0, "volume": 0.0, "delta": -0.8531, "gamma": 0.0382, "vega": 0.0311, "theta": -0.0038, "rho": -0.0655, "theo": 14.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-06-30T11:17:14", "percent_change": 0.0, "prev_day_close": 15.9249997138977}, {"option": "SOFI270319C00035000", "bid": 0.48, "bid_size": 2557.0, "ask": 0.65, "ask_size": 1379.0, "iv": 0.6257, "open_interest": 1586.0, "volume": 3.0, "delta": 0.1579, "gamma": 0.0265, "vega": 0.0344, "theta": -0.0046, "rho": 0.0139, "theo": 0.5932, "change": 0.025, "open": 0.41, "high": 0.44, "low": 0.41, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T09:45:08", "percent_change": 6.02409, "prev_day_close": 0.415000006556511}, {"option": "SOFI270319P00035000", "bid": 16.95, "bid_size": 250.0, "ask": 18.15, "ask_size": 1175.0, "iv": 0.7807, "open_interest": 115.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.0339, "vega": 0.0218, "theta": -0.0028, "rho": -0.0506, "theo": 17.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.81, "last_trade_time": "2026-07-31T11:15:33", "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "SOFI270319C00037000", "bid": 0.46, "bid_size": 794.0, "ask": 0.52, "ask_size": 829.0, "iv": 0.6369, "open_interest": 2453.0, "volume": 3.0, "delta": 0.1368, "gamma": 0.0238, "vega": 0.0313, "theta": -0.0042, "rho": 0.0121, "theo": 0.503, "change": 0.125, "open": 0.42, "high": 0.47, "low": 0.42, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T14:46:52", "percent_change": 36.2319, "prev_day_close": 0.344999998807907}, {"option": "SOFI270319P00037000", "bid": 17.25, "bid_size": 175.0, "ask": 21.1, "ask_size": 172.0, "iv": 0.7058, "open_interest": 6.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0324, "vega": 0.0171, "theta": -0.0021, "rho": -0.0412, "theo": 19.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-05-27T10:46:48", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "SOFI270617C00003000", "bid": 14.1, "bid_size": 1382.0, "ask": 16.35, "ask_size": 1210.0, "iv": 0.9661, "open_interest": 882.0, "volume": 40.0, "delta": 0.998, "gamma": 0.0008, "vega": 0.002, "theta": 0.0, "rho": 0.0245, "theo": 15.202, "change": 1.6, "open": 14.25, "high": 15.25, "low": 14.2, "tick": "no_change", "last_trade_price": 15.15, "last_trade_time": "2026-08-03T15:49:43", "percent_change": 11.8081, "prev_day_close": 13.5500001907349}, {"option": "SOFI270617P00003000", "bid": 0.01, "bid_size": 65.0, "ask": 0.1, "ask_size": 3010.0, "iv": 0.9942, "open_interest": 8451.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0008, "vega": 0.002, "theta": -0.0003, "rho": -0.0008, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T14:17:03", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "SOFI270617C00005000", "bid": 12.2, "bid_size": 1569.0, "ask": 15.35, "ask_size": 1262.0, "iv": 1.1805, "open_interest": 476.0, "volume": 438.0, "delta": 0.987, "gamma": 0.0028, "vega": 0.0064, "theta": 0.0, "rho": 0.0391, "theo": 13.3478, "change": 1.475, "open": 12.6, "high": 13.4, "low": 12.55, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-08-03T15:48:10", "percent_change": 12.58, "prev_day_close": 11.7249999046326}, {"option": "SOFI270617P00005000", "bid": 0.08, "bid_size": 421.0, "ask": 0.11, "ask_size": 1299.0, "iv": 0.792, "open_interest": 26721.0, "volume": 83.0, "delta": -0.015, "gamma": 0.0029, "vega": 0.0065, "theta": -0.0008, "rho": -0.003, "theo": 0.0896, "change": -0.01, "open": 0.12, "high": 0.12, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -10.0, "prev_day_close": 0.0999999977648258}, {"option": "SOFI270617C00008000", "bid": 10.5, "bid_size": 1840.0, "ask": 11.0, "ask_size": 1311.0, "iv": 0.7228, "open_interest": 1472.0, "volume": 252.0, "delta": 0.9497, "gamma": 0.009, "vega": 0.0181, "theta": -0.0005, "rho": 0.0563, "theo": 10.7194, "change": 1.5, "open": 9.5, "high": 10.7, "low": 9.5, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-03T15:56:10", "percent_change": 16.3043, "prev_day_close": 9.2000002861023}, {"option": "SOFI270617P00008000", "bid": 0.3, "bid_size": 1516.0, "ask": 0.44, "ask_size": 3037.0, "iv": 0.7192, "open_interest": 14880.0, "volume": 34.0, "delta": -0.0531, "gamma": 0.0092, "vega": 0.0183, "theta": -0.002, "rho": -0.0104, "theo": 0.3455, "change": -0.11, "open": 0.38, "high": 0.42, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T13:02:49", "percent_change": -26.8293, "prev_day_close": 0.409999996423721}, {"option": "SOFI270617C00010000", "bid": 8.65, "bid_size": 2619.0, "ask": 9.7, "ask_size": 1829.0, "iv": 0.6931, "open_interest": 3380.0, "volume": 109.0, "delta": 0.9081, "gamma": 0.0148, "vega": 0.0284, "theta": -0.0017, "rho": 0.0637, "theo": 9.1177, "change": 1.375, "open": 8.0, "high": 9.05, "low": 8.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T15:54:48", "percent_change": 18.0328, "prev_day_close": 7.625}, {"option": "SOFI270617P00010000", "bid": 0.62, "bid_size": 503.0, "ask": 0.82, "ask_size": 3174.0, "iv": 0.6904, "open_interest": 2527.0, "volume": 23.0, "delta": -0.0956, "gamma": 0.0151, "vega": 0.0287, "theta": -0.003, "rho": -0.0186, "theo": 0.6697, "change": -0.16, "open": 0.72, "high": 0.72, "low": 0.66, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-08-03T15:53:30", "percent_change": -19.5122, "prev_day_close": 0.820000022649765}, {"option": "SOFI270617C00013000", "bid": 6.75, "bid_size": 2225.0, "ask": 7.1, "ask_size": 115.0, "iv": 0.6206, "open_interest": 4284.0, "volume": 85.0, "delta": 0.8221, "gamma": 0.0243, "vega": 0.0443, "theta": -0.0035, "rho": 0.0686, "theo": 7.0116, "change": 1.375, "open": 5.76, "high": 7.05, "low": 5.76, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-08-03T15:58:59", "percent_change": 24.2291, "prev_day_close": 5.67499995231628}, {"option": "SOFI270617P00013000", "bid": 1.42, "bid_size": 409.0, "ask": 1.54, "ask_size": 2075.0, "iv": 0.6446, "open_interest": 7785.0, "volume": 210.0, "delta": -0.1841, "gamma": 0.0251, "vega": 0.0448, "theta": -0.0044, "rho": -0.0355, "theo": 1.4603, "change": -0.285, "open": 1.74, "high": 1.74, "low": 1.42, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T14:49:11", "percent_change": -15.9664, "prev_day_close": 1.7849999666214}, {"option": "SOFI270617C00015000", "bid": 5.7, "bid_size": 2045.0, "ask": 5.9, "ask_size": 188.0, "iv": 0.6211, "open_interest": 11264.0, "volume": 566.0, "delta": 0.7536, "gamma": 0.03, "vega": 0.0534, "theta": -0.0045, "rho": 0.068, "theo": 5.8287, "change": 1.22, "open": 4.83, "high": 5.87, "low": 4.83, "tick": "no_change", "last_trade_price": 5.87, "last_trade_time": "2026-08-03T15:59:03", "percent_change": 26.2366, "prev_day_close": 4.64999985694885}, {"option": "SOFI270617P00015000", "bid": 2.16, "bid_size": 1078.0, "ask": 2.26, "ask_size": 828.0, "iv": 0.6253, "open_interest": 7147.0, "volume": 268.0, "delta": -0.2553, "gamma": 0.0312, "vega": 0.054, "theta": -0.0052, "rho": -0.0485, "theo": 2.216, "change": -0.485, "open": 2.7, "high": 2.7, "low": 2.21, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-08-03T15:58:13", "percent_change": -17.9963, "prev_day_close": 2.69500005245209}, {"option": "SOFI270617C00017000", "bid": 4.7, "bid_size": 1942.0, "ask": 4.95, "ask_size": 1530.0, "iv": 0.6173, "open_interest": 10463.0, "volume": 289.0, "delta": 0.681, "gamma": 0.0344, "vega": 0.0604, "theta": -0.0052, "rho": 0.0653, "theo": 4.8252, "change": 1.05, "open": 4.2, "high": 4.85, "low": 4.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-08-03T15:57:44", "percent_change": 27.6316, "prev_day_close": 3.79999995231628}, {"option": "SOFI270617P00017000", "bid": 2.94, "bid_size": 2316.0, "ask": 3.3, "ask_size": 1823.0, "iv": 0.6114, "open_interest": 8215.0, "volume": 74.0, "delta": -0.331, "gamma": 0.0361, "vega": 0.0608, "theta": -0.0057, "rho": -0.062, "theo": 3.156, "change": -0.68, "open": 3.55, "high": 3.55, "low": 3.12, "tick": "no_change", "last_trade_price": 3.12, "last_trade_time": "2026-08-03T15:53:30", "percent_change": -17.8947, "prev_day_close": 3.79999995231628}, {"option": "SOFI270617C00020000", "bid": 3.6, "bid_size": 913.0, "ask": 3.7, "ask_size": 50.0, "iv": 0.6133, "open_interest": 27331.0, "volume": 617.0, "delta": 0.5734, "gamma": 0.0381, "vega": 0.0662, "theta": -0.0059, "rho": 0.0586, "theo": 3.6305, "change": 0.8, "open": 2.93, "high": 3.65, "low": 2.9, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:58:05", "percent_change": 28.5714, "prev_day_close": 2.79999995231628}, {"option": "SOFI270617P00020000", "bid": 4.7, "bid_size": 1196.0, "ask": 5.0, "ask_size": 702.0, "iv": 0.6035, "open_interest": 8383.0, "volume": 599.0, "delta": -0.4454, "gamma": 0.0409, "vega": 0.0659, "theta": -0.0062, "rho": -0.0806, "theo": 4.895, "change": -0.8, "open": 5.2, "high": 5.2, "low": 4.95, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-08-03T15:55:53", "percent_change": -13.913, "prev_day_close": 5.75}, {"option": "SOFI270617C00022000", "bid": 2.86, "bid_size": 1411.0, "ask": 3.15, "ask_size": 865.0, "iv": 0.6078, "open_interest": 7782.0, "volume": 1739.0, "delta": 0.5069, "gamma": 0.0388, "vega": 0.0673, "theta": -0.006, "rho": 0.0535, "theo": 3.0128, "change": 0.76, "open": 2.5, "high": 3.02, "low": 2.5, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:36:30", "percent_change": 33.9286, "prev_day_close": 2.23999989032745}, {"option": "SOFI270617P00022000", "bid": 6.15, "bid_size": 853.0, "ask": 6.4, "ask_size": 969.0, "iv": 0.6135, "open_interest": 5705.0, "volume": 56.0, "delta": -0.5175, "gamma": 0.0423, "vega": 0.0662, "theta": -0.0062, "rho": -0.0901, "theo": 6.245, "change": -0.885, "open": 7.1, "high": 7.1, "low": 6.34, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-08-03T15:21:30", "percent_change": -12.2491, "prev_day_close": 7.22500014305115}, {"option": "SOFI270617C00025000", "bid": 2.21, "bid_size": 1276.0, "ask": 2.42, "ask_size": 1111.0, "iv": 0.6126, "open_interest": 21815.0, "volume": 605.0, "delta": 0.4188, "gamma": 0.0379, "vega": 0.0658, "theta": -0.006, "rho": 0.0458, "theo": 2.2997, "change": 0.545, "open": 1.8, "high": 2.34, "low": 1.8, "tick": "no_change", "last_trade_price": 2.29, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 31.2321, "prev_day_close": 1.74500000476837}, {"option": "SOFI270617P00025000", "bid": 8.2, "bid_size": 2079.0, "ask": 8.65, "ask_size": 1459.0, "iv": 0.5981, "open_interest": 3137.0, "volume": 31.0, "delta": -0.6149, "gamma": 0.0426, "vega": 0.063, "theta": -0.0059, "rho": -0.0997, "theo": 8.5009, "change": -1.05, "open": 9.48, "high": 9.48, "low": 8.6, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-08-03T15:28:39", "percent_change": -10.8808, "prev_day_close": 9.65000009536743}, {"option": "SOFI270617C00027000", "bid": 1.83, "bid_size": 2009.0, "ask": 2.06, "ask_size": 1606.0, "iv": 0.614, "open_interest": 7608.0, "volume": 737.0, "delta": 0.3686, "gamma": 0.0364, "vega": 0.0635, "theta": -0.0058, "rho": 0.0409, "theo": 1.9367, "change": 0.455, "open": 1.5, "high": 1.94, "low": 1.5, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-08-03T14:52:35", "percent_change": 30.6397, "prev_day_close": 1.48500001430511}, {"option": "SOFI270617P00027000", "bid": 9.85, "bid_size": 1110.0, "ask": 10.25, "ask_size": 589.0, "iv": 0.5994, "open_interest": 3131.0, "volume": 20.0, "delta": -0.672, "gamma": 0.0419, "vega": 0.0591, "theta": -0.0056, "rho": -0.1026, "theo": 10.1284, "change": -1.05, "open": 11.21, "high": 11.21, "low": 10.3, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-08-03T15:30:05", "percent_change": -9.2511, "prev_day_close": 11.3499999046326}, {"option": "SOFI270617C00030000", "bid": 1.4, "bid_size": 2228.0, "ask": 1.7, "ask_size": 1639.0, "iv": 0.6108, "open_interest": 20432.0, "volume": 1113.0, "delta": 0.3052, "gamma": 0.0335, "vega": 0.059, "theta": -0.0055, "rho": 0.0346, "theo": 1.5176, "change": 0.405, "open": 1.19, "high": 1.55, "low": 1.16, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 35.3712, "prev_day_close": 1.14500004053116}, {"option": "SOFI270617P00030000", "bid": 12.6, "bid_size": 385.0, "ask": 12.8, "ask_size": 331.0, "iv": 0.616, "open_interest": 1117.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.0402, "vega": 0.0518, "theta": -0.0051, "rho": -0.1015, "theo": 12.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.23, "last_trade_time": "2026-07-31T12:35:31", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "SOFI270617C00032000", "bid": 1.24, "bid_size": 1348.0, "ask": 1.42, "ask_size": 1752.0, "iv": 0.6279, "open_interest": 9645.0, "volume": 24.0, "delta": 0.2698, "gamma": 0.0314, "vega": 0.0556, "theta": -0.0052, "rho": 0.0308, "theo": 1.2997, "change": 0.315, "open": 1.02, "high": 1.31, "low": 1.02, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-08-03T15:55:18", "percent_change": 31.6583, "prev_day_close": 0.995000004768372}, {"option": "SOFI270617P00032000", "bid": 14.4, "bid_size": 103.0, "ask": 14.95, "ask_size": 1065.0, "iv": 0.658, "open_interest": 277.0, "volume": 0.0, "delta": -0.7889, "gamma": 0.0389, "vega": 0.046, "theta": -0.0047, "rho": -0.098, "theo": 14.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.03, "last_trade_time": "2026-07-29T10:59:17", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "SOFI270617C00035000", "bid": 1.0, "bid_size": 1086.0, "ask": 1.15, "ask_size": 1664.0, "iv": 0.635, "open_interest": 6663.0, "volume": 229.0, "delta": 0.2262, "gamma": 0.0282, "vega": 0.0506, "theta": -0.0048, "rho": 0.0262, "theo": 1.0475, "change": 0.26, "open": 0.8, "high": 1.05, "low": 0.8, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T15:55:28", "percent_change": 32.9114, "prev_day_close": 0.78999999165535}, {"option": "SOFI270617P00035000", "bid": 17.15, "bid_size": 68.0, "ask": 17.6, "ask_size": 887.0, "iv": 0.654, "open_interest": 575.0, "volume": 1.0, "delta": -0.8439, "gamma": 0.0367, "vega": 0.0369, "theta": -0.004, "rho": -0.0863, "theo": 17.2808, "change": -0.63, "open": 18.17, "high": 18.17, "low": 18.17, "tick": "down", "last_trade_price": 18.17, "last_trade_time": "2026-08-03T09:32:26", "percent_change": -3.35106, "prev_day_close": 18.8000001907349}, {"option": "SOFI270617C00037000", "bid": 0.85, "bid_size": 1504.0, "ask": 0.96, "ask_size": 632.0, "iv": 0.6323, "open_interest": 3745.0, "volume": 53.0, "delta": 0.202, "gamma": 0.0262, "vega": 0.0474, "theta": -0.0046, "rho": 0.0235, "theo": 0.9154, "change": 0.165, "open": 0.72, "high": 0.85, "low": 0.72, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:56:14", "percent_change": 24.0876, "prev_day_close": 0.685000002384186}, {"option": "SOFI270617P00037000", "bid": 19.05, "bid_size": 91.0, "ask": 19.9, "ask_size": 2122.0, "iv": 0.7158, "open_interest": 3193.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0352, "vega": 0.0313, "theta": -0.0037, "rho": -0.0788, "theo": 19.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-06-05T15:20:48", "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "SOFI270617C00040000", "bid": 0.7, "bid_size": 1163.0, "ask": 0.79, "ask_size": 646.0, "iv": 0.6395, "open_interest": 10776.0, "volume": 83.0, "delta": 0.1719, "gamma": 0.0234, "vega": 0.0429, "theta": -0.0042, "rho": 0.0201, "theo": 0.757, "change": 0.115, "open": 0.64, "high": 0.7, "low": 0.6, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:10:36", "percent_change": 19.6581, "prev_day_close": 0.58500000834465}, {"option": "SOFI270617P00040000", "bid": 21.9, "bid_size": 659.0, "ask": 23.7, "ask_size": 1598.0, "iv": 0.8398, "open_interest": 720.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0332, "vega": 0.0222, "theta": -0.0029, "rho": -0.0589, "theo": 22.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.55, "last_trade_time": "2026-07-30T14:58:11", "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "SOFI270617C00042000", "bid": 0.6, "bid_size": 2055.0, "ask": 0.7, "ask_size": 954.0, "iv": 0.6419, "open_interest": 8360.0, "volume": 444.0, "delta": 0.1552, "gamma": 0.0217, "vega": 0.0401, "theta": -0.0039, "rho": 0.0182, "theo": 0.6722, "change": 0.12, "open": 0.61, "high": 0.64, "low": 0.49, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T13:50:46", "percent_change": 23.0769, "prev_day_close": 0.520000010728836}, {"option": "SOFI270617P00042000", "bid": 22.5, "bid_size": 200.0, "ask": 26.15, "ask_size": 111.0, "iv": 0.762, "open_interest": 1.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0334, "vega": 0.0171, "theta": -0.0024, "rho": -0.05, "theo": 24.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-07-22T13:17:41", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "SOFI270617C00045000", "bid": 0.52, "bid_size": 1330.0, "ask": 0.64, "ask_size": 2104.0, "iv": 0.6586, "open_interest": 7635.0, "volume": 11.0, "delta": 0.1341, "gamma": 0.0194, "vega": 0.0364, "theta": -0.0036, "rho": 0.0158, "theo": 0.5684, "change": 0.12, "open": 0.51, "high": 0.55, "low": 0.51, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T14:46:55", "percent_change": 27.907, "prev_day_close": 0.430000007152557}, {"option": "SOFI270617P00045000", "bid": 25.4, "bid_size": 26.0, "ask": 29.15, "ask_size": 26.0, "iv": 0.7923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0266, "vega": 0.0085, "theta": -0.0021, "rho": -0.0255, "theo": 26.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-03-26T13:17:13", "percent_change": 0.0, "prev_day_close": 28.8249998092651}, {"option": "SOFI270617C00047000", "bid": 0.45, "bid_size": 2042.0, "ask": 0.62, "ask_size": 2391.0, "iv": 0.6675, "open_interest": 22724.0, "volume": 712.0, "delta": 0.1222, "gamma": 0.0181, "vega": 0.0341, "theta": -0.0034, "rho": 0.0144, "theo": 0.5116, "change": 0.105, "open": 0.41, "high": 0.5, "low": 0.41, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:56:14", "percent_change": 26.5823, "prev_day_close": 0.394999995827675}, {"option": "SOFI270617P00047000", "bid": 27.0, "bid_size": 5.0, "ask": 30.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0169, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 28.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-07-22T10:40:05", "percent_change": 0.0, "prev_day_close": 31.0249996185303}, {"option": "SOFI271217C00003000", "bid": 14.05, "bid_size": 1009.0, "ask": 15.65, "ask_size": 1154.0, "iv": 0.0, "open_interest": 15812.0, "volume": 17.0, "delta": 0.9961, "gamma": 0.0013, "vega": 0.0047, "theta": 0.0, "rho": 0.036, "theo": 15.3481, "change": 1.625, "open": 14.25, "high": 15.35, "low": 14.25, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-08-03T15:57:05", "percent_change": 11.8397, "prev_day_close": 13.7250003814697}, {"option": "SOFI271217P00003000", "bid": 0.02, "bid_size": 814.0, "ask": 0.13, "ask_size": 1759.0, "iv": 0.8454, "open_interest": 14024.0, "volume": 1.0, "delta": -0.0081, "gamma": 0.0013, "vega": 0.0047, "theta": -0.0004, "rho": -0.0027, "theo": 0.0638, "change": -0.01, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T11:01:57", "percent_change": -12.5, "prev_day_close": 0.0800000000745058}, {"option": "SOFI271217C00005000", "bid": 13.25, "bid_size": 659.0, "ask": 14.65, "ask_size": 1006.0, "iv": 0.9711, "open_interest": 647.0, "volume": 6.0, "delta": 0.9794, "gamma": 0.0036, "vega": 0.0123, "theta": 0.0, "rho": 0.0557, "theo": 13.6175, "change": 1.45, "open": 13.0, "high": 13.45, "low": 13.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-08-03T14:17:20", "percent_change": 12.0833, "prev_day_close": 12.0}, {"option": "SOFI271217P00005000", "bid": 0.2, "bid_size": 4.0, "ask": 0.24, "ask_size": 646.0, "iv": 0.7621, "open_interest": 2454.0, "volume": 2.0, "delta": -0.0251, "gamma": 0.0037, "vega": 0.0125, "theta": -0.0009, "rho": -0.0084, "theo": 0.2111, "change": -0.035, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T10:24:01", "percent_change": -13.7255, "prev_day_close": 0.255000002682209}, {"option": "SOFI271217C00008000", "bid": 10.7, "bid_size": 1946.0, "ask": 12.15, "ask_size": 2090.0, "iv": 0.7602, "open_interest": 428.0, "volume": 8.0, "delta": 0.935, "gamma": 0.009, "vega": 0.0283, "theta": -0.0006, "rho": 0.0774, "theo": 11.2444, "change": 1.34, "open": 10.4, "high": 11.04, "low": 10.4, "tick": "up", "last_trade_price": 11.04, "last_trade_time": "2026-08-03T14:24:16", "percent_change": 13.8144, "prev_day_close": 9.7000002861023}, {"option": "SOFI271217P00008000", "bid": 0.62, "bid_size": 88.0, "ask": 0.7, "ask_size": 1261.0, "iv": 0.6983, "open_interest": 13234.0, "volume": 9.0, "delta": -0.0706, "gamma": 0.0092, "vega": 0.0287, "theta": -0.0019, "rho": -0.0236, "theo": 0.6599, "change": -0.13, "open": 0.7, "high": 0.7, "low": 0.63, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T15:57:47", "percent_change": -17.1053, "prev_day_close": 0.759999990463257}, {"option": "SOFI271217C00010000", "bid": 9.65, "bid_size": 1303.0, "ask": 9.95, "ask_size": 330.0, "iv": 0.6655, "open_interest": 3021.0, "volume": 92.0, "delta": 0.8938, "gamma": 0.0132, "vega": 0.04, "theta": -0.0015, "rho": 0.0864, "theo": 9.8374, "change": 1.375, "open": 8.5, "high": 9.7, "low": 8.5, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T15:31:34", "percent_change": 16.5165, "prev_day_close": 8.32499980926514}, {"option": "SOFI271217P00010000", "bid": 1.1, "bid_size": 10.0, "ask": 1.18, "ask_size": 1484.0, "iv": 0.6747, "open_interest": 4312.0, "volume": 28.0, "delta": -0.1132, "gamma": 0.0137, "vega": 0.0407, "theta": -0.0027, "rho": -0.0375, "theo": 1.1402, "change": -0.165, "open": 1.25, "high": 1.25, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-08-03T15:41:31", "percent_change": -12.6437, "prev_day_close": 1.30500000715256}, {"option": "SOFI271217C00013000", "bid": 7.7, "bid_size": 2316.0, "ask": 8.3, "ask_size": 2280.0, "iv": 0.6499, "open_interest": 1812.0, "volume": 30.0, "delta": 0.8198, "gamma": 0.0193, "vega": 0.0565, "theta": -0.0027, "rho": 0.0931, "theo": 8.0093, "change": 1.27, "open": 7.4, "high": 7.9, "low": 7.4, "tick": "down", "last_trade_price": 7.87, "last_trade_time": "2026-08-03T15:10:41", "percent_change": 19.2424, "prev_day_close": 6.59999990463257}, {"option": "SOFI271217P00013000", "bid": 2.09, "bid_size": 611.0, "ask": 2.19, "ask_size": 1405.0, "iv": 0.6485, "open_interest": 5366.0, "volume": 162.0, "delta": -0.1913, "gamma": 0.0204, "vega": 0.0575, "theta": -0.0036, "rho": -0.0625, "theo": 2.1576, "change": -0.325, "open": 2.26, "high": 2.26, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-08-03T15:56:44", "percent_change": -13.1846, "prev_day_close": 2.4650000333786}, {"option": "SOFI271217C00015000", "bid": 6.9, "bid_size": 1450.0, "ask": 7.05, "ask_size": 558.0, "iv": 0.6413, "open_interest": 9587.0, "volume": 204.0, "delta": 0.7658, "gamma": 0.0228, "vega": 0.0657, "theta": -0.0034, "rho": 0.0939, "theo": 6.9757, "change": 1.325, "open": 6.0, "high": 7.0, "low": 6.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:58:02", "percent_change": 23.348, "prev_day_close": 5.67500019073486}, {"option": "SOFI271217P00015000", "bid": 2.97, "bid_size": 169.0, "ask": 3.1, "ask_size": 1528.0, "iv": 0.6425, "open_interest": 13626.0, "volume": 152.0, "delta": -0.2485, "gamma": 0.0244, "vega": 0.0667, "theta": -0.0042, "rho": -0.0802, "theo": 3.0281, "change": -0.4, "open": 3.43, "high": 3.43, "low": 3.03, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-03T15:41:31", "percent_change": -11.5942, "prev_day_close": 3.45000004768372}, {"option": "SOFI271217C00017000", "bid": 5.85, "bid_size": 2009.0, "ask": 6.15, "ask_size": 452.0, "iv": 0.6234, "open_interest": 9302.0, "volume": 298.0, "delta": 0.7107, "gamma": 0.0256, "vega": 0.073, "theta": -0.0039, "rho": 0.0924, "theo": 6.0801, "change": 0.9, "open": 5.25, "high": 6.05, "low": 5.25, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-08-03T15:54:47", "percent_change": 18.1818, "prev_day_close": 4.95000004768372}, {"option": "SOFI271217P00017000", "bid": 3.95, "bid_size": 759.0, "ask": 4.1, "ask_size": 645.0, "iv": 0.6313, "open_interest": 6340.0, "volume": 12.0, "delta": -0.3078, "gamma": 0.0278, "vega": 0.0738, "theta": -0.0045, "rho": -0.0977, "theo": 4.0478, "change": -0.52, "open": 4.5, "high": 4.5, "low": 4.08, "tick": "no_change", "last_trade_price": 4.08, "last_trade_time": "2026-08-03T15:31:34", "percent_change": -11.3044, "prev_day_close": 4.60000014305115}, {"option": "SOFI271217C00020000", "bid": 4.9, "bid_size": 846.0, "ask": 5.0, "ask_size": 75.0, "iv": 0.6258, "open_interest": 18308.0, "volume": 332.0, "delta": 0.6302, "gamma": 0.0285, "vega": 0.0803, "theta": -0.0045, "rho": 0.0876, "theo": 4.9673, "change": 0.9, "open": 4.45, "high": 4.95, "low": 4.34, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T15:55:18", "percent_change": 22.5, "prev_day_close": 4.00000011920929}, {"option": "SOFI271217P00020000", "bid": 5.55, "bid_size": 1329.0, "ask": 5.9, "ask_size": 190.0, "iv": 0.6148, "open_interest": 41060.0, "volume": 47.0, "delta": -0.3964, "gamma": 0.0316, "vega": 0.0803, "theta": -0.0049, "rho": -0.1211, "theo": 5.8307, "change": -0.6, "open": 6.24, "high": 6.24, "low": 5.92, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-08-03T13:33:08", "percent_change": -9.16031, "prev_day_close": 6.54999995231628}, {"option": "SOFI271217C00022000", "bid": 4.35, "bid_size": 5.0, "ask": 4.45, "ask_size": 279.0, "iv": 0.6308, "open_interest": 4745.0, "volume": 62.0, "delta": 0.5796, "gamma": 0.0296, "vega": 0.083, "theta": -0.0047, "rho": 0.0834, "theo": 4.358, "change": 0.83, "open": 3.8, "high": 4.37, "low": 3.77, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-08-03T15:46:21", "percent_change": 23.7143, "prev_day_close": 3.5}, {"option": "SOFI271217P00022000", "bid": 7.05, "bid_size": 179.0, "ask": 7.25, "ask_size": 1475.0, "iv": 0.6246, "open_interest": 6389.0, "volume": 40.0, "delta": -0.4528, "gamma": 0.0334, "vega": 0.0822, "theta": -0.005, "rho": -0.1351, "theo": 7.1591, "change": -0.725, "open": 7.95, "high": 7.95, "low": 7.25, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-08-03T14:24:57", "percent_change": -9.09091, "prev_day_close": 7.97500014305115}, {"option": "SOFI271217C00025000", "bid": 3.55, "bid_size": 1483.0, "ask": 3.7, "ask_size": 1097.0, "iv": 0.6266, "open_interest": 15303.0, "volume": 118.0, "delta": 0.5102, "gamma": 0.0302, "vega": 0.0846, "theta": -0.0049, "rho": 0.0764, "theo": 3.6077, "change": 0.67, "open": 2.98, "high": 3.55, "low": 2.97, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-08-03T15:52:43", "percent_change": 23.4266, "prev_day_close": 2.86000001430512}, {"option": "SOFI271217P00025000", "bid": 9.25, "bid_size": 216.0, "ask": 9.4, "ask_size": 291.0, "iv": 0.6227, "open_interest": 3778.0, "volume": 23.0, "delta": -0.5325, "gamma": 0.0352, "vega": 0.0818, "theta": -0.0051, "rho": -0.1503, "theo": 9.3404, "change": -0.815, "open": 9.75, "high": 9.75, "low": 9.51, "tick": "down", "last_trade_price": 9.51, "last_trade_time": "2026-08-03T12:27:07", "percent_change": -7.89346, "prev_day_close": 10.3249998092651}, {"option": "SOFI271217C00027000", "bid": 3.2, "bid_size": 1.0, "ask": 3.25, "ask_size": 37.0, "iv": 0.6282, "open_interest": 3931.0, "volume": 168.0, "delta": 0.4686, "gamma": 0.03, "vega": 0.0843, "theta": -0.0049, "rho": 0.0717, "theo": 3.1979, "change": 0.6, "open": 2.85, "high": 3.15, "low": 2.85, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T14:44:35", "percent_change": 23.5294, "prev_day_close": 2.54999995231628}, {"option": "SOFI271217P00027000", "bid": 10.8, "bid_size": 236.0, "ask": 11.0, "ask_size": 492.0, "iv": 0.6252, "open_interest": 1118.0, "volume": 6.0, "delta": -0.5816, "gamma": 0.0359, "vega": 0.08, "theta": -0.005, "rho": -0.1566, "theo": 10.8978, "change": -0.67, "open": 11.25, "high": 11.28, "low": 11.25, "tick": "up", "last_trade_price": 11.28, "last_trade_time": "2026-08-03T11:23:48", "percent_change": -5.6067, "prev_day_close": 11.9500002861023}, {"option": "SOFI271217C00030000", "bid": 2.26, "bid_size": 2701.0, "ask": 2.76, "ask_size": 110.0, "iv": 0.605, "open_interest": 12204.0, "volume": 129.0, "delta": 0.4128, "gamma": 0.0293, "vega": 0.0824, "theta": -0.0048, "rho": 0.0647, "theo": 2.6877, "change": 0.575, "open": 2.22, "high": 2.69, "low": 2.2, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-08-03T15:36:20", "percent_change": 27.3159, "prev_day_close": 2.10500001907349}, {"option": "SOFI271217P00030000", "bid": 13.25, "bid_size": 102.0, "ask": 13.45, "ask_size": 189.0, "iv": 0.6252, "open_interest": 1521.0, "volume": 10.0, "delta": -0.6492, "gamma": 0.0364, "vega": 0.0747, "theta": -0.0048, "rho": -0.1617, "theo": 13.3609, "change": -0.27, "open": 14.23, "high": 14.23, "low": 14.23, "tick": "down", "last_trade_price": 14.23, "last_trade_time": "2026-08-03T09:47:35", "percent_change": -1.86207, "prev_day_close": 14.5}, {"option": "SOFI271217C00032000", "bid": 2.27, "bid_size": 1380.0, "ask": 2.48, "ask_size": 413.0, "iv": 0.6236, "open_interest": 3454.0, "volume": 90.0, "delta": 0.3804, "gamma": 0.0286, "vega": 0.0807, "theta": -0.0048, "rho": 0.0605, "theo": 2.4129, "change": 0.36, "open": 2.14, "high": 2.28, "low": 2.13, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-03T13:38:31", "percent_change": 19.0476, "prev_day_close": 1.88999998569489}, {"option": "SOFI271217P00032000", "bid": 14.95, "bid_size": 340.0, "ask": 15.15, "ask_size": 445.0, "iv": 0.6251, "open_interest": 442.0, "volume": 0.0, "delta": -0.6904, "gamma": 0.0366, "vega": 0.0705, "theta": -0.0047, "rho": -0.16, "theo": 15.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-07-29T15:52:59", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "SOFI271217C00035000", "bid": 1.86, "bid_size": 2104.0, "ask": 2.2, "ask_size": 1579.0, "iv": 0.627, "open_interest": 3453.0, "volume": 76.0, "delta": 0.3373, "gamma": 0.0272, "vega": 0.0773, "theta": -0.0046, "rho": 0.0545, "theo": 2.065, "change": 0.385, "open": 2.0, "high": 2.01, "low": 2.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-08-03T14:44:02", "percent_change": 23.6923, "prev_day_close": 1.625}, {"option": "SOFI271217P00035000", "bid": 17.55, "bid_size": 580.0, "ask": 17.8, "ask_size": 81.0, "iv": 0.6229, "open_interest": 441.0, "volume": 0.0, "delta": -0.7465, "gamma": 0.0364, "vega": 0.0626, "theta": -0.0044, "rho": -0.154, "theo": 17.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-07-27T11:26:09", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "SOFI271217C00037000", "bid": 1.55, "bid_size": 3132.0, "ask": 1.93, "ask_size": 235.0, "iv": 0.6162, "open_interest": 1723.0, "volume": 0.0, "delta": 0.3121, "gamma": 0.0263, "vega": 0.0749, "theta": -0.0045, "rho": 0.051, "theo": 1.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-07-31T09:54:25", "percent_change": 0.0, "prev_day_close": 1.44499999284744}, {"option": "SOFI271217P00037000", "bid": 19.35, "bid_size": 556.0, "ask": 20.15, "ask_size": 818.0, "iv": 0.6684, "open_interest": 103.0, "volume": 0.0, "delta": -0.7808, "gamma": 0.0363, "vega": 0.0572, "theta": -0.0042, "rho": -0.1479, "theo": 19.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-05-28T11:24:05", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "SOFI271217C00040000", "bid": 1.55, "bid_size": 808.0, "ask": 1.85, "ask_size": 2565.0, "iv": 0.6483, "open_interest": 10608.0, "volume": 48.0, "delta": 0.2789, "gamma": 0.0248, "vega": 0.071, "theta": -0.0043, "rho": 0.046, "theo": 1.6264, "change": 0.345, "open": 1.4, "high": 1.63, "low": 1.4, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-08-03T15:38:22", "percent_change": 26.8483, "prev_day_close": 1.2849999666214}, {"option": "SOFI271217P00040000", "bid": 22.15, "bid_size": 557.0, "ask": 22.9, "ask_size": 1295.0, "iv": 0.6755, "open_interest": 811.0, "volume": 0.0, "delta": -0.8279, "gamma": 0.0362, "vega": 0.0486, "theta": -0.0039, "rho": -0.1285, "theo": 22.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.22, "last_trade_time": "2026-07-14T09:57:30", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "SOFI271217C00042000", "bid": 1.19, "bid_size": 3132.0, "ask": 1.54, "ask_size": 905.0, "iv": 0.6224, "open_interest": 1195.0, "volume": 43.0, "delta": 0.2594, "gamma": 0.0238, "vega": 0.0686, "theta": -0.0042, "rho": 0.0432, "theo": 1.4882, "change": 0.32, "open": 1.28, "high": 1.49, "low": 1.28, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-08-03T15:39:04", "percent_change": 27.3504, "prev_day_close": 1.1700000166893}, {"option": "SOFI271217P00042000", "bid": 23.95, "bid_size": 504.0, "ask": 24.75, "ask_size": 421.0, "iv": 0.6692, "open_interest": 31.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0352, "vega": 0.0418, "theta": -0.0036, "rho": -0.1194, "theo": 24.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.45, "last_trade_time": "2026-06-29T09:44:08", "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "SOFI271217C00045000", "bid": 1.02, "bid_size": 2868.0, "ask": 1.47, "ask_size": 2375.0, "iv": 0.6346, "open_interest": 9458.0, "volume": 64.0, "delta": 0.2337, "gamma": 0.0223, "vega": 0.0648, "theta": -0.004, "rho": 0.0391, "theo": 1.3113, "change": 0.27, "open": 1.21, "high": 1.33, "low": 1.21, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-08-03T15:40:56", "percent_change": 25.9615, "prev_day_close": 1.04000002145767}, {"option": "SOFI271217P00045000", "bid": 26.5, "bid_size": 102.0, "ask": 27.65, "ask_size": 45.0, "iv": 0.6345, "open_interest": 5.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0354, "vega": 0.0306, "theta": -0.0034, "rho": -0.0923, "theo": 27.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.19, "last_trade_time": "2026-05-29T13:43:16", "percent_change": 0.0, "prev_day_close": 28.7749996185303}, {"option": "SOFI271217C00047000", "bid": 1.1, "bid_size": 1488.0, "ask": 1.25, "ask_size": 277.0, "iv": 0.6424, "open_interest": 3901.0, "volume": 10.0, "delta": 0.2181, "gamma": 0.0213, "vega": 0.0623, "theta": -0.0038, "rho": 0.0368, "theo": 1.2094, "change": 0.205, "open": 1.1, "high": 1.17, "low": 1.1, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-08-03T14:37:07", "percent_change": 21.2435, "prev_day_close": 0.965000003576279}, {"option": "SOFI271217P00047000", "bid": 28.45, "bid_size": 134.0, "ask": 29.65, "ask_size": 88.0, "iv": 0.6485, "open_interest": 29.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.0356, "vega": 0.0261, "theta": -0.0032, "rho": -0.0815, "theo": 29.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.7, "last_trade_time": "2026-07-14T12:34:33", "percent_change": 0.0, "prev_day_close": 30.5749998092651}, {"option": "SOFI280121C00003000", "bid": 13.0, "bid_size": 121.0, "ask": 18.0, "ask_size": 182.0, "iv": 1.0113, "open_interest": 803.0, "volume": 56.0, "delta": 0.9965, "gamma": 0.0012, "vega": 0.0047, "theta": 0.0, "rho": 0.0384, "theo": 15.3489, "change": 1.665, "open": 14.0, "high": 15.25, "low": 14.0, "tick": "up", "last_trade_price": 15.24, "last_trade_time": "2026-08-03T14:12:20", "percent_change": 12.2652, "prev_day_close": 13.5749998092651}, {"option": "SOFI280121P00003000", "bid": 0.02, "bid_size": 1200.0, "ask": 0.16, "ask_size": 1263.0, "iv": 0.8467, "open_interest": 808.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0012, "vega": 0.0047, "theta": -0.0003, "rho": -0.0028, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T15:23:37", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "SOFI280121C00005000", "bid": 13.35, "bid_size": 739.0, "ask": 15.7, "ask_size": 1040.0, "iv": 1.2125, "open_interest": 1057.0, "volume": 51.0, "delta": 0.9796, "gamma": 0.0036, "vega": 0.0127, "theta": 0.0, "rho": 0.0593, "theo": 13.6299, "change": 1.65, "open": 12.57, "high": 13.7, "low": 12.5, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-08-03T13:44:49", "percent_change": 13.6929, "prev_day_close": 12.0499997138977}, {"option": "SOFI280121P00005000", "bid": 0.03, "bid_size": 4057.0, "ask": 0.32, "ask_size": 2517.0, "iv": 0.7026, "open_interest": 2259.0, "volume": 2.0, "delta": -0.025, "gamma": 0.0037, "vega": 0.0129, "theta": -0.0008, "rho": -0.0089, "theo": 0.2108, "change": -0.05, "open": 0.27, "high": 0.27, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T13:47:44", "percent_change": -17.8571, "prev_day_close": 0.280000008642674}, {"option": "SOFI280121C00008000", "bid": 10.95, "bid_size": 2479.0, "ask": 11.45, "ask_size": 457.0, "iv": 0.6534, "open_interest": 1666.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0089, "vega": 0.0294, "theta": -0.0004, "rho": 0.0818, "theo": 11.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-07-31T12:41:10", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SOFI280121P00008000", "bid": 0.66, "bid_size": 567.0, "ask": 0.72, "ask_size": 828.0, "iv": 0.6879, "open_interest": 4895.0, "volume": 24.0, "delta": -0.0713, "gamma": 0.0092, "vega": 0.0299, "theta": -0.0018, "rho": -0.0255, "theo": 0.6797, "change": -0.09, "open": 0.74, "high": 0.74, "low": 0.7, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-08-03T13:58:51", "percent_change": -10.9756, "prev_day_close": 0.819999992847443}, {"option": "SOFI280121C00010000", "bid": 9.3, "bid_size": 2042.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.6004, "open_interest": 5302.0, "volume": 128.0, "delta": 0.8934, "gamma": 0.013, "vega": 0.0415, "theta": -0.0013, "rho": 0.0911, "theo": 9.91, "change": 1.405, "open": 9.0, "high": 9.9, "low": 8.96, "tick": "down", "last_trade_price": 9.88, "last_trade_time": "2026-08-03T15:56:31", "percent_change": 16.5782, "prev_day_close": 8.47500038146973}, {"option": "SOFI280121P00010000", "bid": 1.16, "bid_size": 333.0, "ask": 1.2, "ask_size": 4.0, "iv": 0.6645, "open_interest": 3090.0, "volume": 31.0, "delta": -0.1142, "gamma": 0.0135, "vega": 0.0423, "theta": -0.0025, "rho": -0.0407, "theo": 1.1838, "change": -0.145, "open": 1.26, "high": 1.26, "low": 1.18, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-08-03T15:03:36", "percent_change": -10.4693, "prev_day_close": 1.38499999046326}, {"option": "SOFI280121C00013000", "bid": 7.2, "bid_size": 2647.0, "ask": 8.9, "ask_size": 2066.0, "iv": 0.6328, "open_interest": 4164.0, "volume": 215.0, "delta": 0.8204, "gamma": 0.0188, "vega": 0.0583, "theta": -0.0025, "rho": 0.0979, "theo": 8.1261, "change": 1.2, "open": 6.9, "high": 8.05, "low": 6.9, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T14:43:57", "percent_change": 17.6471, "prev_day_close": 6.79999995231628}, {"option": "SOFI280121P00013000", "bid": 2.18, "bid_size": 1375.0, "ask": 2.28, "ask_size": 1059.0, "iv": 0.6455, "open_interest": 1577.0, "volume": 24.0, "delta": -0.1909, "gamma": 0.0199, "vega": 0.0593, "theta": -0.0034, "rho": -0.0673, "theo": 2.2344, "change": -0.265, "open": 2.44, "high": 2.44, "low": 2.31, "tick": "no_change", "last_trade_price": 2.31, "last_trade_time": "2026-08-03T13:13:58", "percent_change": -10.2913, "prev_day_close": 2.57499992847443}, {"option": "SOFI280121C00015000", "bid": 7.05, "bid_size": 852.0, "ask": 7.15, "ask_size": 1.0, "iv": 0.6349, "open_interest": 29247.0, "volume": 771.0, "delta": 0.7679, "gamma": 0.0221, "vega": 0.0676, "theta": -0.0032, "rho": 0.0987, "theo": 7.1186, "change": 1.25, "open": 6.08, "high": 7.15, "low": 6.08, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-08-03T15:58:44", "percent_change": 21.1864, "prev_day_close": 5.89999985694885}, {"option": "SOFI280121P00015000", "bid": 3.05, "bid_size": 911.0, "ask": 3.2, "ask_size": 767.0, "iv": 0.6377, "open_interest": 17401.0, "volume": 82.0, "delta": -0.247, "gamma": 0.0237, "vega": 0.0686, "theta": -0.0039, "rho": -0.086, "theo": 3.1273, "change": -0.45, "open": 3.58, "high": 3.58, "low": 3.15, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T15:50:11", "percent_change": -12.5, "prev_day_close": 3.60000002384186}, {"option": "SOFI280121C00018000", "bid": 5.75, "bid_size": 1545.0, "ask": 5.95, "ask_size": 336.0, "iv": 0.6294, "open_interest": 12456.0, "volume": 325.0, "delta": 0.6886, "gamma": 0.0258, "vega": 0.0779, "theta": -0.0039, "rho": 0.0962, "theo": 5.8527, "change": 1.05, "open": 4.95, "high": 5.85, "low": 4.95, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-08-03T15:57:17", "percent_change": 21.875, "prev_day_close": 4.79999995231628}, {"option": "SOFI280121P00018000", "bid": 4.65, "bid_size": 308.0, "ask": 4.8, "ask_size": 1478.0, "iv": 0.6294, "open_interest": 8552.0, "volume": 156.0, "delta": -0.3331, "gamma": 0.0283, "vega": 0.0786, "theta": -0.0044, "rho": -0.1132, "theo": 4.73, "change": -0.55, "open": 5.0, "high": 5.0, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T14:01:23", "percent_change": -10.2804, "prev_day_close": 5.35000014305115}, {"option": "SOFI280121C00020000", "bid": 5.1, "bid_size": 1322.0, "ask": 5.25, "ask_size": 1093.0, "iv": 0.6293, "open_interest": 31061.0, "volume": 723.0, "delta": 0.6374, "gamma": 0.0274, "vega": 0.0825, "theta": -0.0042, "rho": 0.0928, "theo": 5.1519, "change": 1.0, "open": 4.31, "high": 5.2, "low": 4.3, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T15:58:27", "percent_change": 23.8095, "prev_day_close": 4.20000004768372}, {"option": "SOFI280121P00020000", "bid": 5.6, "bid_size": 2127.0, "ask": 6.0, "ask_size": 343.0, "iv": 0.6082, "open_interest": 5752.0, "volume": 64.0, "delta": -0.3901, "gamma": 0.0307, "vega": 0.0826, "theta": -0.0047, "rho": -0.1295, "theo": 5.9517, "change": -0.675, "open": 6.25, "high": 6.25, "low": 5.97, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:48:40", "percent_change": -10.1124, "prev_day_close": 6.67499995231628}, {"option": "SOFI280121C00023000", "bid": 4.15, "bid_size": 1709.0, "ask": 4.35, "ask_size": 60.0, "iv": 0.6205, "open_interest": 3611.0, "volume": 228.0, "delta": 0.5656, "gamma": 0.0289, "vega": 0.0864, "theta": -0.0045, "rho": 0.0864, "theo": 4.2806, "change": 0.76, "open": 3.6, "high": 4.22, "low": 3.6, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-08-03T14:45:07", "percent_change": 22.029, "prev_day_close": 3.45000004768372}, {"option": "SOFI280121P00023000", "bid": 7.9, "bid_size": 451.0, "ask": 8.05, "ask_size": 1375.0, "iv": 0.6224, "open_interest": 3635.0, "volume": 122.0, "delta": -0.4715, "gamma": 0.0332, "vega": 0.0851, "theta": -0.0048, "rho": -0.1494, "theo": 7.9887, "change": -0.775, "open": 8.37, "high": 8.37, "low": 8.1, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T14:23:16", "percent_change": -8.73239, "prev_day_close": 8.875}, {"option": "SOFI280121C00025000", "bid": 3.7, "bid_size": 1671.0, "ask": 3.9, "ask_size": 718.0, "iv": 0.6235, "open_interest": 16042.0, "volume": 576.0, "delta": 0.5217, "gamma": 0.0292, "vega": 0.0874, "theta": -0.0046, "rho": 0.0819, "theo": 3.8002, "change": 0.77, "open": 3.29, "high": 3.82, "low": 3.29, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-08-03T15:58:01", "percent_change": 25.2459, "prev_day_close": 3.04999995231628}, {"option": "SOFI280121P00025000", "bid": 9.35, "bid_size": 387.0, "ask": 9.5, "ask_size": 115.0, "iv": 0.6192, "open_interest": 8776.0, "volume": 36.0, "delta": -0.5226, "gamma": 0.0344, "vega": 0.0846, "theta": -0.0048, "rho": -0.1597, "theo": 9.4614, "change": -0.925, "open": 9.79, "high": 9.79, "low": 9.5, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T15:37:25", "percent_change": -8.8729, "prev_day_close": 10.4250001907349}, {"option": "SOFI280121C00027000", "bid": 2.95, "bid_size": 2936.0, "ask": 3.5, "ask_size": 276.0, "iv": 0.605, "open_interest": 4381.0, "volume": 22.0, "delta": 0.4812, "gamma": 0.0292, "vega": 0.0873, "theta": -0.0047, "rho": 0.0771, "theo": 3.387, "change": 0.615, "open": 2.9, "high": 3.37, "low": 2.85, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T15:48:44", "percent_change": 22.905, "prev_day_close": 2.68499994277954}, {"option": "SOFI280121P00027000", "bid": 10.45, "bid_size": 2300.0, "ask": 11.05, "ask_size": 97.0, "iv": 0.5918, "open_interest": 1037.0, "volume": 0.0, "delta": -0.5708, "gamma": 0.0352, "vega": 0.0829, "theta": -0.0048, "rho": -0.1672, "theo": 11.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.11, "last_trade_time": "2026-07-30T15:15:56", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "SOFI280121C00030000", "bid": 2.66, "bid_size": 1914.0, "ask": 2.93, "ask_size": 119.0, "iv": 0.6159, "open_interest": 21754.0, "volume": 474.0, "delta": 0.4268, "gamma": 0.0286, "vega": 0.0859, "theta": -0.0047, "rho": 0.0702, "theo": 2.8707, "change": 0.54, "open": 2.4, "high": 2.9, "low": 2.4, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-08-03T15:43:02", "percent_change": 23.3766, "prev_day_close": 2.30999994277954}, {"option": "SOFI280121P00030000", "bid": 13.35, "bid_size": 114.0, "ask": 13.5, "ask_size": 119.0, "iv": 0.6204, "open_interest": 8215.0, "volume": 0.0, "delta": -0.6375, "gamma": 0.0359, "vega": 0.0782, "theta": -0.0046, "rho": -0.1713, "theo": 13.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-07-31T15:23:37", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "SOFI280121C00032000", "bid": 2.37, "bid_size": 2063.0, "ask": 2.65, "ask_size": 8.0, "iv": 0.6167, "open_interest": 7352.0, "volume": 79.0, "delta": 0.3948, "gamma": 0.028, "vega": 0.0844, "theta": -0.0046, "rho": 0.066, "theo": 2.5877, "change": 0.42, "open": 2.18, "high": 2.6, "low": 2.18, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T15:56:31", "percent_change": 19.2661, "prev_day_close": 2.17999994754791}, {"option": "SOFI280121P00032000", "bid": 15.05, "bid_size": 94.0, "ask": 15.2, "ask_size": 177.0, "iv": 0.6211, "open_interest": 272.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.0362, "vega": 0.0738, "theta": -0.0044, "rho": -0.1716, "theo": 15.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.36, "last_trade_time": "2026-07-29T10:59:17", "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "SOFI280121C00035000", "bid": 2.11, "bid_size": 1117.0, "ask": 2.34, "ask_size": 852.0, "iv": 0.6282, "open_interest": 15686.0, "volume": 237.0, "delta": 0.3519, "gamma": 0.0269, "vega": 0.0812, "theta": -0.0045, "rho": 0.0598, "theo": 2.2255, "change": 0.405, "open": 2.01, "high": 2.23, "low": 2.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-08-03T15:58:01", "percent_change": 22.4377, "prev_day_close": 1.80500000715256}, {"option": "SOFI280121P00035000", "bid": 17.15, "bid_size": 1465.0, "ask": 17.85, "ask_size": 34.0, "iv": 0.58, "open_interest": 224.0, "volume": 20.0, "delta": -0.7351, "gamma": 0.0364, "vega": 0.0662, "theta": -0.0042, "rho": -0.1635, "theo": 17.7978, "change": -1.175, "open": 18.05, "high": 18.05, "low": 18.05, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-08-03T12:50:46", "percent_change": -6.11184, "prev_day_close": 19.2250003814697}, {"option": "SOFI280121C00037000", "bid": 1.83, "bid_size": 2450.0, "ask": 2.09, "ask_size": 126.0, "iv": 0.6226, "open_interest": 8120.0, "volume": 23.0, "delta": 0.3263, "gamma": 0.026, "vega": 0.0789, "theta": -0.0044, "rho": 0.056, "theo": 2.019, "change": 0.335, "open": 1.79, "high": 2.0, "low": 1.7, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T13:45:22", "percent_change": 20.1201, "prev_day_close": 1.66499996185303}, {"option": "SOFI280121P00037000", "bid": 19.4, "bid_size": 783.0, "ask": 20.25, "ask_size": 851.0, "iv": 0.6652, "open_interest": 85.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0365, "vega": 0.0607, "theta": -0.004, "rho": -0.1596, "theo": 19.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.88, "last_trade_time": "2026-06-17T14:08:10", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "SOFI280121C00040000", "bid": 1.64, "bid_size": 1902.0, "ask": 1.85, "ask_size": 620.0, "iv": 0.6307, "open_interest": 15422.0, "volume": 138.0, "delta": 0.2929, "gamma": 0.0247, "vega": 0.0752, "theta": -0.0042, "rho": 0.0509, "theo": 1.7627, "change": 0.34, "open": 1.53, "high": 1.78, "low": 1.53, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-08-03T15:57:44", "percent_change": 23.6111, "prev_day_close": 1.43999999761581}, {"option": "SOFI280121P00040000", "bid": 22.25, "bid_size": 25.0, "ask": 23.0, "ask_size": 1497.0, "iv": 0.6782, "open_interest": 1105.0, "volume": 0.0, "delta": -0.8182, "gamma": 0.0364, "vega": 0.0517, "theta": -0.0037, "rho": -0.1435, "theo": 22.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-07-22T14:56:52", "percent_change": 0.0, "prev_day_close": 23.8250007629395}, {"option": "SOFI280121C00042000", "bid": 1.55, "bid_size": 1307.0, "ask": 1.69, "ask_size": 654.0, "iv": 0.6358, "open_interest": 9206.0, "volume": 71.0, "delta": 0.273, "gamma": 0.0238, "vega": 0.0728, "theta": -0.0041, "rho": 0.0478, "theo": 1.6154, "change": 0.225, "open": 1.35, "high": 1.6, "low": 1.35, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T14:38:27", "percent_change": 16.3636, "prev_day_close": 1.375}, {"option": "SOFI280121P00042000", "bid": 24.1, "bid_size": 592.0, "ask": 24.85, "ask_size": 959.0, "iv": 0.6791, "open_interest": 182.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0357, "vega": 0.0444, "theta": -0.0035, "rho": -0.126, "theo": 24.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-07-30T09:39:48", "percent_change": 0.0, "prev_day_close": 25.9250001907349}, {"option": "SOFI280121C00045000", "bid": 1.29, "bid_size": 2077.0, "ask": 1.48, "ask_size": 313.0, "iv": 0.6326, "open_interest": 4374.0, "volume": 54.0, "delta": 0.2465, "gamma": 0.0224, "vega": 0.069, "theta": -0.0039, "rho": 0.0436, "theo": 1.4253, "change": 0.24, "open": 1.32, "high": 1.43, "low": 1.32, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T15:08:52", "percent_change": 20.6897, "prev_day_close": 1.16000002622604}, {"option": "SOFI280121P00045000", "bid": 26.95, "bid_size": 137.0, "ask": 27.75, "ask_size": 326.0, "iv": 0.6928, "open_interest": 14.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.0362, "vega": 0.034, "theta": -0.0031, "rho": -0.0985, "theo": 27.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.95, "last_trade_time": "2026-07-29T09:40:11", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "SOFI280121C00047000", "bid": 1.1, "bid_size": 3067.0, "ask": 1.37, "ask_size": 86.0, "iv": 0.6284, "open_interest": 6992.0, "volume": 73.0, "delta": 0.2309, "gamma": 0.0216, "vega": 0.0665, "theta": -0.0038, "rho": 0.041, "theo": 1.3162, "change": 0.21, "open": 1.2, "high": 1.34, "low": 1.2, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T14:54:24", "percent_change": 19.2661, "prev_day_close": 1.08999997377396}, {"option": "SOFI280121P00047000", "bid": 28.4, "bid_size": 1372.0, "ask": 29.7, "ask_size": 1056.0, "iv": 0.6344, "open_interest": 264.0, "volume": 2.0, "delta": -0.9156, "gamma": 0.0367, "vega": 0.029, "theta": -0.003, "rho": -0.0886, "theo": 29.067, "change": -1.35, "open": 29.9, "high": 29.9, "low": 29.35, "tick": "down", "last_trade_price": 29.35, "last_trade_time": "2026-08-03T12:59:03", "percent_change": -4.39739, "prev_day_close": 30.6999998092651}, {"option": "SOFI280616C00003000", "bid": 15.1, "bid_size": 1300.0, "ask": 16.7, "ask_size": 1257.0, "iv": 1.1472, "open_interest": 3269.0, "volume": 224.0, "delta": 0.9968, "gamma": 0.0015, "vega": 0.007, "theta": 0.0, "rho": 0.0462, "theo": 15.4973, "change": 1.55, "open": 14.04, "high": 15.55, "low": 14.04, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-08-03T15:48:48", "percent_change": 11.1511, "prev_day_close": 13.9000000953674}, {"option": "SOFI280616P00003000", "bid": 0.06, "bid_size": 1413.0, "ask": 0.13, "ask_size": 7.0, "iv": 0.7656, "open_interest": 2743.0, "volume": 21.0, "delta": -0.0107, "gamma": 0.0015, "vega": 0.007, "theta": -0.0004, "rho": -0.0051, "theo": 0.1007, "change": 0.0, "open": 0.11, "high": 0.15, "low": 0.11, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T10:32:36", "percent_change": 9.93411e-07, "prev_day_close": 0.149999998509884}, {"option": "SOFI280616C00005000", "bid": 13.4, "bid_size": 1874.0, "ask": 14.2, "ask_size": 1232.0, "iv": 0.6764, "open_interest": 1018.0, "volume": 28.0, "delta": 0.9773, "gamma": 0.0038, "vega": 0.017, "theta": 0.0, "rho": 0.07, "theo": 13.8764, "change": 1.76, "open": 13.47, "high": 13.91, "low": 13.47, "tick": "no_change", "last_trade_price": 13.91, "last_trade_time": "2026-08-03T15:59:24", "percent_change": 14.4856, "prev_day_close": 12.1500000953674}, {"option": "SOFI280616P00005000", "bid": 0.16, "bid_size": 3392.0, "ask": 0.41, "ask_size": 2787.0, "iv": 0.706, "open_interest": 1558.0, "volume": 46.0, "delta": -0.0307, "gamma": 0.0039, "vega": 0.0173, "theta": -0.0009, "rho": -0.0146, "theo": 0.3164, "change": -0.03, "open": 0.35, "high": 0.36, "low": 0.3, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T11:38:42", "percent_change": -7.69231, "prev_day_close": 0.390000000596046}, {"option": "SOFI280616C00008000", "bid": 11.5, "bid_size": 1546.0, "ask": 12.0, "ask_size": 1173.0, "iv": 0.6962, "open_interest": 3152.0, "volume": 1.0, "delta": 0.9314, "gamma": 0.0084, "vega": 0.0355, "theta": -0.0001, "rho": 0.0951, "theo": 11.7106, "change": 0.025, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-08-03T14:45:04", "percent_change": 0.245698, "prev_day_close": 10.1750001907349}, {"option": "SOFI280616P00008000", "bid": 0.8, "bid_size": 1361.0, "ask": 1.32, "ask_size": 3218.0, "iv": 0.7244, "open_interest": 1017.0, "volume": 53.0, "delta": -0.0785, "gamma": 0.0088, "vega": 0.0363, "theta": -0.0017, "rho": -0.0374, "theo": 0.9153, "change": -0.105, "open": 0.95, "high": 1.0, "low": 0.94, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T14:06:10", "percent_change": -9.95261, "prev_day_close": 1.05500000715256}, {"option": "SOFI280616C00010000", "bid": 10.2, "bid_size": 1619.0, "ask": 10.65, "ask_size": 2.0, "iv": 0.648, "open_interest": 9307.0, "volume": 50.0, "delta": 0.8927, "gamma": 0.0117, "vega": 0.0481, "theta": -0.0009, "rho": 0.1056, "theo": 10.4504, "change": 1.4, "open": 9.12, "high": 10.53, "low": 9.12, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-08-03T15:56:31", "percent_change": 15.5556, "prev_day_close": 9.0}, {"option": "SOFI280616P00010000", "bid": 1.46, "bid_size": 265.0, "ask": 1.59, "ask_size": 1651.0, "iv": 0.6728, "open_interest": 4723.0, "volume": 84.0, "delta": -0.1193, "gamma": 0.0124, "vega": 0.0492, "theta": -0.0023, "rho": -0.0567, "theo": 1.5071, "change": -0.22, "open": 1.65, "high": 1.65, "low": 1.51, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-08-03T15:43:20", "percent_change": -12.7168, "prev_day_close": 1.73000001907349}, {"option": "SOFI280616C00013000", "bid": 8.7, "bid_size": 1448.0, "ask": 8.95, "ask_size": 1163.0, "iv": 0.6537, "open_interest": 3816.0, "volume": 118.0, "delta": 0.8278, "gamma": 0.0162, "vega": 0.065, "theta": -0.0019, "rho": 0.1139, "theo": 8.8239, "change": 1.2, "open": 8.25, "high": 8.7, "low": 8.25, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-08-03T15:55:21", "percent_change": 16.0, "prev_day_close": 7.5}, {"option": "SOFI280616P00013000", "bid": 2.44, "bid_size": 1782.0, "ask": 2.92, "ask_size": 2240.0, "iv": 0.6542, "open_interest": 4723.0, "volume": 249.0, "delta": -0.1888, "gamma": 0.0176, "vega": 0.0665, "theta": -0.003, "rho": -0.0888, "theo": 2.6754, "change": -0.34, "open": 2.82, "high": 2.84, "low": 2.67, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-08-03T15:37:33", "percent_change": -11.2957, "prev_day_close": 3.00999999046326}, {"option": "SOFI280616C00015000", "bid": 7.75, "bid_size": 1068.0, "ask": 8.0, "ask_size": 307.0, "iv": 0.6434, "open_interest": 23040.0, "volume": 215.0, "delta": 0.7825, "gamma": 0.0188, "vega": 0.0743, "theta": -0.0024, "rho": 0.1158, "theo": 7.9004, "change": 1.275, "open": 6.85, "high": 7.9, "low": 6.85, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-08-03T15:57:50", "percent_change": 19.2453, "prev_day_close": 6.625}, {"option": "SOFI280616P00015000", "bid": 3.55, "bid_size": 1734.0, "ask": 3.65, "ask_size": 1.0, "iv": 0.6431, "open_interest": 20390.0, "volume": 711.0, "delta": -0.2382, "gamma": 0.0206, "vega": 0.0758, "theta": -0.0034, "rho": -0.1107, "theo": 3.6278, "change": -0.45, "open": 4.15, "high": 4.15, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:59:04", "percent_change": -11.1111, "prev_day_close": 4.04999995231628}, {"option": "SOFI280616C00018000", "bid": 6.55, "bid_size": 1600.0, "ask": 6.85, "ask_size": 523.0, "iv": 0.6373, "open_interest": 9723.0, "volume": 521.0, "delta": 0.7152, "gamma": 0.0217, "vega": 0.0851, "theta": -0.0031, "rho": 0.1149, "theo": 6.7251, "change": 1.11, "open": 5.68, "high": 6.71, "low": 5.68, "tick": "up", "last_trade_price": 6.71, "last_trade_time": "2026-08-03T15:58:51", "percent_change": 19.8214, "prev_day_close": 5.59999990463257}, {"option": "SOFI280616P00018000", "bid": 5.2, "bid_size": 589.0, "ask": 5.4, "ask_size": 1026.0, "iv": 0.6417, "open_interest": 5437.0, "volume": 45.0, "delta": -0.313, "gamma": 0.0245, "vega": 0.0863, "theta": -0.0038, "rho": -0.1419, "theo": 5.2871, "change": -0.5, "open": 5.6, "high": 5.63, "low": 5.35, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-08-03T14:14:32", "percent_change": -8.54701, "prev_day_close": 5.85000014305115}, {"option": "SOFI280616C00020000", "bid": 6.0, "bid_size": 657.0, "ask": 6.2, "ask_size": 1318.0, "iv": 0.6417, "open_interest": 28548.0, "volume": 327.0, "delta": 0.672, "gamma": 0.0232, "vega": 0.0903, "theta": -0.0034, "rho": 0.1127, "theo": 6.0626, "change": 0.925, "open": 5.1, "high": 6.0, "low": 5.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-08-03T15:33:35", "percent_change": 18.408, "prev_day_close": 5.02499985694885}, {"option": "SOFI280616P00020000", "bid": 6.45, "bid_size": 268.0, "ask": 7.1, "ask_size": 2162.0, "iv": 0.6647, "open_interest": 3058.0, "volume": 34.0, "delta": -0.3621, "gamma": 0.0266, "vega": 0.0909, "theta": -0.0039, "rho": -0.1606, "theo": 6.529, "change": -0.575, "open": 7.09, "high": 7.09, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T14:41:34", "percent_change": -8.01394, "prev_day_close": 7.17499995231628}, {"option": "SOFI280616C00023000", "bid": 5.15, "bid_size": 109.0, "ask": 5.7, "ask_size": 2220.0, "iv": 0.6568, "open_interest": 6626.0, "volume": 198.0, "delta": 0.6112, "gamma": 0.0246, "vega": 0.0956, "theta": -0.0037, "rho": 0.1078, "theo": 5.2209, "change": 0.95, "open": 4.35, "high": 5.25, "low": 4.35, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-08-03T15:49:35", "percent_change": 22.093, "prev_day_close": 4.29999995231628}, {"option": "SOFI280616P00023000", "bid": 8.3, "bid_size": 1383.0, "ask": 8.8, "ask_size": 1041.0, "iv": 0.6333, "open_interest": 1621.0, "volume": 20.0, "delta": -0.4335, "gamma": 0.0292, "vega": 0.0945, "theta": -0.0041, "rho": -0.185, "theo": 8.5698, "change": -0.715, "open": 8.98, "high": 8.98, "low": 8.65, "tick": "no_change", "last_trade_price": 8.66, "last_trade_time": "2026-08-03T15:34:52", "percent_change": -7.62667, "prev_day_close": 9.375}, {"option": "SOFI280616C00025000", "bid": 4.7, "bid_size": 58.0, "ask": 4.8, "ask_size": 213.0, "iv": 0.6352, "open_interest": 16972.0, "volume": 96.0, "delta": 0.5736, "gamma": 0.0251, "vega": 0.0976, "theta": -0.0039, "rho": 0.1039, "theo": 4.7456, "change": 0.8, "open": 4.0, "high": 4.78, "low": 4.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:59:39", "percent_change": 20.5128, "prev_day_close": 3.89999997615814}, {"option": "SOFI280616P00025000", "bid": 9.55, "bid_size": 1421.0, "ask": 10.65, "ask_size": 2002.0, "iv": 0.6424, "open_interest": 2264.0, "volume": 18.0, "delta": -0.4786, "gamma": 0.0305, "vega": 0.0951, "theta": -0.0041, "rho": -0.1966, "theo": 10.0276, "change": -0.855, "open": 10.43, "high": 10.43, "low": 10.12, "tick": "no_change", "last_trade_price": 10.12, "last_trade_time": "2026-08-03T15:08:23", "percent_change": -7.79043, "prev_day_close": 10.9749999046326}, {"option": "SOFI280616C00027000", "bid": 4.25, "bid_size": 848.0, "ask": 4.45, "ask_size": 532.0, "iv": 0.637, "open_interest": 4428.0, "volume": 522.0, "delta": 0.5385, "gamma": 0.0254, "vega": 0.0987, "theta": -0.004, "rho": 0.0998, "theo": 4.3278, "change": 0.675, "open": 3.7, "high": 4.25, "low": 3.7, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T15:45:36", "percent_change": 18.8811, "prev_day_close": 3.57500004768372}, {"option": "SOFI280616P00027000", "bid": 11.3, "bid_size": 868.0, "ask": 12.2, "ask_size": 1345.0, "iv": 0.6554, "open_interest": 1250.0, "volume": 5.0, "delta": -0.5217, "gamma": 0.0316, "vega": 0.0946, "theta": -0.0041, "rho": -0.2075, "theo": 11.5546, "change": -0.17, "open": 12.33, "high": 12.33, "low": 12.33, "tick": "down", "last_trade_price": 12.33, "last_trade_time": "2026-08-03T09:30:01", "percent_change": -1.36, "prev_day_close": 12.5}, {"option": "SOFI280616C00030000", "bid": 3.75, "bid_size": 29.0, "ask": 3.9, "ask_size": 736.0, "iv": 0.6387, "open_interest": 21903.0, "volume": 623.0, "delta": 0.4904, "gamma": 0.0254, "vega": 0.099, "theta": -0.0041, "rho": 0.0935, "theo": 3.7925, "change": 0.675, "open": 3.0, "high": 3.8, "low": 3.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T15:57:34", "percent_change": 21.6, "prev_day_close": 3.125}, {"option": "SOFI280616P00030000", "bid": 13.5, "bid_size": 1248.0, "ask": 14.5, "ask_size": 1287.0, "iv": 0.6402, "open_interest": 3615.0, "volume": 0.0, "delta": -0.5825, "gamma": 0.0329, "vega": 0.0917, "theta": -0.004, "rho": -0.2159, "theo": 13.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.07, "last_trade_time": "2026-07-28T10:53:00", "percent_change": 0.0, "prev_day_close": 15.0750002861023}, {"option": "SOFI280616C00032000", "bid": 3.25, "bid_size": 1796.0, "ask": 3.6, "ask_size": 249.0, "iv": 0.6295, "open_interest": 12390.0, "volume": 1.0, "delta": 0.4616, "gamma": 0.0253, "vega": 0.0985, "theta": -0.0041, "rho": 0.0894, "theo": 3.4912, "change": 0.655, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:57:34", "percent_change": 23.0228, "prev_day_close": 2.84500002861023}, {"option": "SOFI280616P00032000", "bid": 15.5, "bid_size": 61.0, "ask": 16.3, "ask_size": 1347.0, "iv": 0.6676, "open_interest": 954.0, "volume": 3.0, "delta": -0.6207, "gamma": 0.0337, "vega": 0.0884, "theta": -0.0039, "rho": -0.2183, "theo": 15.6212, "change": -1.1, "open": 15.85, "high": 15.85, "low": 15.85, "tick": "no_change", "last_trade_price": 15.85, "last_trade_time": "2026-08-03T12:22:39", "percent_change": -6.48967, "prev_day_close": 16.9499998092651}, {"option": "SOFI280616C00035000", "bid": 3.0, "bid_size": 1403.0, "ask": 3.15, "ask_size": 191.0, "iv": 0.6358, "open_interest": 9907.0, "volume": 183.0, "delta": 0.4221, "gamma": 0.0248, "vega": 0.097, "theta": -0.0041, "rho": 0.0835, "theo": 3.0954, "change": 0.55, "open": 2.76, "high": 3.1, "low": 2.76, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:58:58", "percent_change": 21.5686, "prev_day_close": 2.54999995231628}, {"option": "SOFI280616P00035000", "bid": 18.05, "bid_size": 366.0, "ask": 18.9, "ask_size": 1327.0, "iv": 0.6709, "open_interest": 546.0, "volume": 0.0, "delta": -0.6743, "gamma": 0.0345, "vega": 0.0826, "theta": -0.0037, "rho": -0.2184, "theo": 18.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.59, "last_trade_time": "2026-07-31T11:11:02", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SOFI280616C00037000", "bid": 2.56, "bid_size": 1556.0, "ask": 3.05, "ask_size": 1498.0, "iv": 0.6327, "open_interest": 4610.0, "volume": 22.0, "delta": 0.3983, "gamma": 0.0244, "vega": 0.0956, "theta": -0.0041, "rho": 0.0797, "theo": 2.8669, "change": 0.295, "open": 2.61, "high": 2.64, "low": 2.61, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-08-03T10:43:38", "percent_change": 12.58, "prev_day_close": 2.34500002861023}, {"option": "SOFI280616P00037000", "bid": 19.8, "bid_size": 53.0, "ask": 20.65, "ask_size": 446.0, "iv": 0.672, "open_interest": 34.0, "volume": 10.0, "delta": -0.7079, "gamma": 0.035, "vega": 0.077, "theta": -0.0036, "rho": -0.2103, "theo": 19.9674, "change": -0.97, "open": 20.33, "high": 20.33, "low": 20.33, "tick": "up", "last_trade_price": 20.33, "last_trade_time": "2026-08-03T11:52:21", "percent_change": -4.55399, "prev_day_close": 21.3000001907349}, {"option": "SOFI280616C00040000", "bid": 2.41, "bid_size": 1096.0, "ask": 2.67, "ask_size": 939.0, "iv": 0.6384, "open_interest": 8878.0, "volume": 213.0, "delta": 0.366, "gamma": 0.0237, "vega": 0.0931, "theta": -0.004, "rho": 0.0743, "theo": 2.5688, "change": 0.385, "open": 2.2, "high": 2.5, "low": 2.2, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T13:45:05", "percent_change": 18.2033, "prev_day_close": 2.11500000953674}, {"option": "SOFI280616P00040000", "bid": 22.5, "bid_size": 49.0, "ask": 22.85, "ask_size": 377.0, "iv": 0.6412, "open_interest": 231.0, "volume": 1.0, "delta": -0.755, "gamma": 0.0355, "vega": 0.069, "theta": -0.0033, "rho": -0.196, "theo": 22.6771, "change": -1.425, "open": 22.65, "high": 22.65, "low": 22.65, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-08-03T15:56:31", "percent_change": -5.919, "prev_day_close": 24.0749998092651}, {"option": "SOFI280616C00042000", "bid": 2.05, "bid_size": 1973.0, "ask": 2.62, "ask_size": 1822.0, "iv": 0.6364, "open_interest": 3282.0, "volume": 2.0, "delta": 0.3465, "gamma": 0.0232, "vega": 0.0914, "theta": -0.004, "rho": 0.071, "theo": 2.395, "change": 0.335, "open": 2.34, "high": 2.34, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-08-03T15:51:15", "percent_change": 16.792, "prev_day_close": 1.99499994516373}, {"option": "SOFI280616P00042000", "bid": 24.3, "bid_size": 384.0, "ask": 25.15, "ask_size": 358.0, "iv": 0.6744, "open_interest": 54.0, "volume": 0.0, "delta": -0.7847, "gamma": 0.0358, "vega": 0.0637, "theta": -0.0032, "rho": -0.188, "theo": 24.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-07-22T11:21:09", "percent_change": 0.0, "prev_day_close": 26.0249996185303}, {"option": "SOFI280616C00045000", "bid": 2.01, "bid_size": 1841.0, "ask": 2.27, "ask_size": 1250.0, "iv": 0.6427, "open_interest": 4796.0, "volume": 301.0, "delta": 0.32, "gamma": 0.0223, "vega": 0.0885, "theta": -0.0039, "rho": 0.0662, "theo": 2.1659, "change": 0.345, "open": 1.94, "high": 2.13, "low": 1.94, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-08-03T14:55:39", "percent_change": 19.3277, "prev_day_close": 1.78500002622604}, {"option": "SOFI280616P00045000", "bid": 27.1, "bid_size": 695.0, "ask": 27.5, "ask_size": 352.0, "iv": 0.6398, "open_interest": 313.0, "volume": 0.0, "delta": -0.8273, "gamma": 0.0363, "vega": 0.0537, "theta": -0.0029, "rho": -0.1676, "theo": 27.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-07-29T12:12:12", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "SOFI280616C00047000", "bid": 1.93, "bid_size": 945.0, "ask": 2.09, "ask_size": 340.0, "iv": 0.6449, "open_interest": 18511.0, "volume": 291.0, "delta": 0.3039, "gamma": 0.0218, "vega": 0.0865, "theta": -0.0038, "rho": 0.0633, "theo": 2.0314, "change": 0.32, "open": 1.85, "high": 2.0, "low": 1.83, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-08-03T15:30:12", "percent_change": 19.2771, "prev_day_close": 1.6599999666214}, {"option": "SOFI280616P00047000", "bid": 28.45, "bid_size": 1425.0, "ask": 29.9, "ask_size": 1220.0, "iv": 0.6354, "open_interest": 447.0, "volume": 2.0, "delta": -0.8533, "gamma": 0.0366, "vega": 0.0482, "theta": -0.0027, "rho": -0.1513, "theo": 29.228, "change": -1.525, "open": 29.3, "high": 29.3, "low": 29.3, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-08-03T14:44:40", "percent_change": -4.94728, "prev_day_close": 30.8249998092651}, {"option": "SOFI281215C00003000", "bid": 14.4, "bid_size": 859.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 254.0, "volume": 32.0, "delta": 0.9908, "gamma": 0.0017, "vega": 0.0099, "theta": 0.0, "rho": 0.054, "theo": 15.5765, "change": 1.475, "open": 14.43, "high": 15.55, "low": 14.4, "tick": "no_change", "last_trade_price": 15.55, "last_trade_time": "2026-08-03T15:09:23", "percent_change": 10.4796, "prev_day_close": 14.0749998092651}, {"option": "SOFI281215P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1968.0, "iv": 1.041, "open_interest": 12.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0017, "vega": 0.0102, "theta": -0.0004, "rho": -0.0091, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-29T13:39:01", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "SOFI281215C00005000", "bid": 13.2, "bid_size": 2113.0, "ask": 15.1, "ask_size": 1842.0, "iv": 0.7577, "open_interest": 396.0, "volume": 28.0, "delta": 0.9696, "gamma": 0.0039, "vega": 0.0217, "theta": 0.0, "rho": 0.0805, "theo": 14.0733, "change": 1.175, "open": 13.3, "high": 13.9, "low": 13.3, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-08-03T15:04:00", "percent_change": 9.38124, "prev_day_close": 12.5250000953674}, {"option": "SOFI281215P00005000", "bid": 0.45, "bid_size": 5.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.7294, "open_interest": 86.0, "volume": 9.0, "delta": -0.0363, "gamma": 0.004, "vega": 0.0223, "theta": -0.0009, "rho": -0.0233, "theo": 0.4611, "change": -0.045, "open": 0.49, "high": 0.49, "low": 0.47, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T12:04:14", "percent_change": -8.57143, "prev_day_close": 0.525000005960464}, {"option": "SOFI281215C00008000", "bid": 11.4, "bid_size": 1260.0, "ask": 14.5, "ask_size": 787.0, "iv": 0.8847, "open_interest": 159.0, "volume": 27.0, "delta": 0.9248, "gamma": 0.0078, "vega": 0.0415, "theta": -0.0002, "rho": 0.1083, "theo": 12.0923, "change": 1.375, "open": 10.79, "high": 12.0, "low": 10.79, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T14:27:53", "percent_change": 12.9412, "prev_day_close": 10.625}, {"option": "SOFI281215P00008000", "bid": 0.15, "bid_size": 4169.0, "ask": 1.4, "ask_size": 3061.0, "iv": 0.5831, "open_interest": 515.0, "volume": 37.0, "delta": -0.0835, "gamma": 0.0083, "vega": 0.0427, "theta": -0.0016, "rho": -0.0535, "theo": 1.1927, "change": -0.175, "open": 1.23, "high": 1.23, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-03T15:30:11", "percent_change": -13.0112, "prev_day_close": 1.34499996900558}, {"option": "SOFI281215C00010000", "bid": 10.25, "bid_size": 2742.0, "ask": 11.15, "ask_size": 229.0, "iv": 0.6251, "open_interest": 2009.0, "volume": 411.0, "delta": 0.8894, "gamma": 0.0104, "vega": 0.0543, "theta": -0.0008, "rho": 0.1202, "theo": 10.9464, "change": 1.325, "open": 9.69, "high": 10.9, "low": 9.69, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-08-03T14:48:23", "percent_change": 13.8381, "prev_day_close": 9.57499980926514}, {"option": "SOFI281215P00010000", "bid": 1.75, "bid_size": 1678.0, "ask": 1.91, "ask_size": 315.0, "iv": 0.6644, "open_interest": 704.0, "volume": 122.0, "delta": -0.1216, "gamma": 0.0113, "vega": 0.0559, "theta": -0.002, "rho": -0.0774, "theo": 1.8662, "change": -0.245, "open": 2.05, "high": 2.05, "low": 1.82, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-03T15:12:43", "percent_change": -11.6945, "prev_day_close": 2.09500002861023}, {"option": "SOFI281215C00013000", "bid": 9.35, "bid_size": 926.0, "ask": 11.8, "ask_size": 1937.0, "iv": 0.8142, "open_interest": 588.0, "volume": 11.0, "delta": 0.8322, "gamma": 0.014, "vega": 0.0712, "theta": -0.0016, "rho": 0.1307, "theo": 9.4653, "change": 1.235, "open": 8.66, "high": 9.46, "low": 8.66, "tick": "up", "last_trade_price": 9.46, "last_trade_time": "2026-08-03T15:53:36", "percent_change": 15.0152, "prev_day_close": 8.22500038146973}, {"option": "SOFI281215P00013000", "bid": 3.05, "bid_size": 352.0, "ask": 3.2, "ask_size": 809.0, "iv": 0.655, "open_interest": 2408.0, "volume": 145.0, "delta": -0.1842, "gamma": 0.0155, "vega": 0.0733, "theta": -0.0026, "rho": -0.1158, "theo": 3.1341, "change": -0.375, "open": 3.31, "high": 3.35, "low": 3.15, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T15:05:57", "percent_change": -10.6383, "prev_day_close": 3.52500009536743}, {"option": "SOFI281215C00015000", "bid": 8.3, "bid_size": 2225.0, "ask": 8.8, "ask_size": 173.0, "iv": 0.6413, "open_interest": 1881.0, "volume": 332.0, "delta": 0.7932, "gamma": 0.016, "vega": 0.0807, "theta": -0.002, "rho": 0.1339, "theo": 8.6187, "change": 1.22, "open": 7.68, "high": 8.65, "low": 7.68, "tick": "no_change", "last_trade_price": 8.62, "last_trade_time": "2026-08-03T15:52:47", "percent_change": 16.4865, "prev_day_close": 7.40000009536743}, {"option": "SOFI281215P00015000", "bid": 4.05, "bid_size": 57.0, "ask": 4.25, "ask_size": 1484.0, "iv": 0.6516, "open_interest": 2284.0, "volume": 184.0, "delta": -0.2278, "gamma": 0.018, "vega": 0.0829, "theta": -0.0029, "rho": -0.1411, "theo": 4.1351, "change": -0.39, "open": 4.5, "high": 4.5, "low": 4.1, "tick": "no_change", "last_trade_price": 4.16, "last_trade_time": "2026-08-03T15:10:37", "percent_change": -8.57143, "prev_day_close": 4.54999995231628}, {"option": "SOFI281215C00018000", "bid": 7.5, "bid_size": 533.0, "ask": 7.75, "ask_size": 441.0, "iv": 0.6538, "open_interest": 855.0, "volume": 234.0, "delta": 0.7358, "gamma": 0.0184, "vega": 0.0919, "theta": -0.0025, "rho": 0.135, "theo": 7.5298, "change": 1.15, "open": 6.6, "high": 7.62, "low": 6.6, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-03T15:57:44", "percent_change": 17.8295, "prev_day_close": 6.45000004768372}, {"option": "SOFI281215P00018000", "bid": 5.6, "bid_size": 1826.0, "ask": 5.95, "ask_size": 1164.0, "iv": 0.6365, "open_interest": 517.0, "volume": 17.0, "delta": -0.2935, "gamma": 0.0214, "vega": 0.0938, "theta": -0.0033, "rho": -0.177, "theo": 5.8406, "change": -0.505, "open": 6.3, "high": 6.3, "low": 5.92, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-08-03T13:10:52", "percent_change": -7.85992, "prev_day_close": 6.42500019073486}, {"option": "SOFI281215C00020000", "bid": 6.65, "bid_size": 1824.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.6324, "open_interest": 1213.0, "volume": 203.0, "delta": 0.699, "gamma": 0.0197, "vega": 0.0977, "theta": -0.0028, "rho": 0.134, "theo": 6.9077, "change": 1.12, "open": 6.0, "high": 7.02, "low": 6.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-08-03T15:44:14", "percent_change": 18.9831, "prev_day_close": 5.89999985694885}, {"option": "SOFI281215P00020000", "bid": 6.85, "bid_size": 1658.0, "ask": 7.2, "ask_size": 1280.0, "iv": 0.6335, "open_interest": 838.0, "volume": 47.0, "delta": -0.3366, "gamma": 0.0233, "vega": 0.0989, "theta": -0.0035, "rho": -0.1984, "theo": 7.0971, "change": -0.575, "open": 7.5, "high": 7.5, "low": 7.15, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-08-03T15:28:40", "percent_change": -7.44337, "prev_day_close": 7.72500014305115}, {"option": "SOFI281215C00022000", "bid": 6.35, "bid_size": 80.0, "ask": 6.6, "ask_size": 1073.0, "iv": 0.6506, "open_interest": 538.0, "volume": 63.0, "delta": 0.6639, "gamma": 0.0206, "vega": 0.1021, "theta": -0.003, "rho": 0.1319, "theo": 6.357, "change": 0.925, "open": 5.55, "high": 6.35, "low": 5.55, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-08-03T15:59:26", "percent_change": 17.0507, "prev_day_close": 5.42499995231628}, {"option": "SOFI281215P00022000", "bid": 8.3, "bid_size": 56.0, "ask": 8.85, "ask_size": 1137.0, "iv": 0.6525, "open_interest": 48.0, "volume": 6.0, "delta": -0.3787, "gamma": 0.025, "vega": 0.1024, "theta": -0.0036, "rho": -0.218, "theo": 8.4374, "change": -0.475, "open": 9.0, "high": 9.0, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-03T10:46:33", "percent_change": -5.17711, "prev_day_close": 9.17500019073486}, {"option": "SOFI281215C00025000", "bid": 5.35, "bid_size": 1900.0, "ask": 6.15, "ask_size": 2055.0, "iv": 0.6476, "open_interest": 859.0, "volume": 84.0, "delta": 0.6147, "gamma": 0.0216, "vega": 0.1068, "theta": -0.0033, "rho": 0.1275, "theo": 5.6444, "change": 1.02, "open": 5.05, "high": 5.82, "low": 5.05, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-08-03T15:53:43", "percent_change": 21.25, "prev_day_close": 4.79999995231628}, {"option": "SOFI281215P00025000", "bid": 9.95, "bid_size": 1264.0, "ask": 10.65, "ask_size": 4.0, "iv": 0.6111, "open_interest": 220.0, "volume": 17.0, "delta": -0.44, "gamma": 0.0273, "vega": 0.1052, "theta": -0.0037, "rho": -0.2414, "theo": 10.5801, "change": -0.85, "open": 10.62, "high": 10.62, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T15:28:40", "percent_change": -7.42358, "prev_day_close": 11.4499998092651}, {"option": "SOFI281215C00027000", "bid": 4.55, "bid_size": 2368.0, "ask": 6.05, "ask_size": 2151.0, "iv": 0.6435, "open_interest": 455.0, "volume": 134.0, "delta": 0.5843, "gamma": 0.022, "vega": 0.1089, "theta": -0.0034, "rho": 0.1243, "theo": 5.2339, "change": 0.7, "open": 4.78, "high": 5.25, "low": 4.7, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T14:46:52", "percent_change": 15.5556, "prev_day_close": 4.5}, {"option": "SOFI281215P00027000", "bid": 11.95, "bid_size": 4.0, "ask": 12.6, "ask_size": 698.0, "iv": 0.655, "open_interest": 62.0, "volume": 5.0, "delta": -0.4789, "gamma": 0.0286, "vega": 0.1055, "theta": -0.0038, "rho": -0.2537, "theo": 12.0905, "change": -0.535, "open": 12.49, "high": 12.49, "low": 12.49, "tick": "down", "last_trade_price": 12.49, "last_trade_time": "2026-08-03T10:26:26", "percent_change": -4.10749, "prev_day_close": 13.0250000953674}, {"option": "SOFI281215C00030000", "bid": 4.3, "bid_size": 2004.0, "ask": 4.85, "ask_size": 22.0, "iv": 0.6266, "open_interest": 6984.0, "volume": 278.0, "delta": 0.5422, "gamma": 0.0224, "vega": 0.1106, "theta": -0.0035, "rho": 0.1188, "theo": 4.6986, "change": 0.735, "open": 4.1, "high": 4.75, "low": 4.1, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-08-03T15:52:54", "percent_change": 18.4906, "prev_day_close": 3.97500014305115}, {"option": "SOFI281215P00030000", "bid": 14.3, "bid_size": 7.0, "ask": 15.25, "ask_size": 1537.0, "iv": 0.6682, "open_interest": 261.0, "volume": 0.0, "delta": -0.5345, "gamma": 0.0302, "vega": 0.104, "theta": -0.0038, "rho": -0.2667, "theo": 14.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.9, "last_trade_time": "2026-07-30T09:38:47", "percent_change": 0.0, "prev_day_close": 15.5250000953674}, {"option": "SOFI281215C00032000", "bid": 4.1, "bid_size": 1859.0, "ask": 4.6, "ask_size": 855.0, "iv": 0.635, "open_interest": 293.0, "volume": 157.0, "delta": 0.5165, "gamma": 0.0224, "vega": 0.1111, "theta": -0.0036, "rho": 0.1152, "theo": 4.3875, "change": 0.7, "open": 4.03, "high": 4.4, "low": 4.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T15:20:02", "percent_change": 18.9189, "prev_day_close": 3.69999992847443}, {"option": "SOFI281215P00032000", "bid": 15.9, "bid_size": 179.0, "ask": 16.85, "ask_size": 563.0, "iv": 0.6657, "open_interest": 47.0, "volume": 0.0, "delta": -0.5698, "gamma": 0.0312, "vega": 0.1017, "theta": -0.0038, "rho": -0.2719, "theo": 16.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-07-29T09:44:31", "percent_change": 0.0, "prev_day_close": 17.2249994277954}, {"option": "SOFI281215C00035000", "bid": 3.65, "bid_size": 2022.0, "ask": 4.05, "ask_size": 1.0, "iv": 0.6281, "open_interest": 1699.0, "volume": 114.0, "delta": 0.481, "gamma": 0.0224, "vega": 0.111, "theta": -0.0036, "rho": 0.1096, "theo": 3.978, "change": 0.575, "open": 3.4, "high": 3.98, "low": 3.3, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T15:53:48", "percent_change": 17.037, "prev_day_close": 3.375}, {"option": "SOFI281215P00035000", "bid": 18.0, "bid_size": 1472.0, "ask": 19.15, "ask_size": 1349.0, "iv": 0.6339, "open_interest": 543.0, "volume": 30.0, "delta": -0.6201, "gamma": 0.0325, "vega": 0.0968, "theta": -0.0037, "rho": -0.273, "theo": 18.6303, "change": -0.68, "open": 19.08, "high": 19.15, "low": 19.08, "tick": "down", "last_trade_price": 19.12, "last_trade_time": "2026-08-03T10:21:48", "percent_change": -3.43434, "prev_day_close": 19.8000001907349}], "symbol": "SOFI", "security_type": "stock", "exchange_id": 2, "current_price": 17.99, "price_change": 1.72, "price_change_percent": 10.5457, "bid": 17.99, "ask": 18.01, "bid_size": 500, "ask_size": 100, "open": 16.52, "high": 18.08, "low": 16.45, "close": 18.03, "prev_day_close": 16.31, "volume": 83847160, "iv30": 51.134, "iv30_change": 1.875, "iv30_change_percent": 3.8064, "seqno": 9305005095, "last_trade_time": "2026-08-03T15:59:59", "tick": "down"}, "symbol": "SOFI"}