{"timestamp": "2026-09-21 00:57:21", "data": {"options": [{"option": "SRRK261016C00022500", "bid": 22.4, "bid_size": 5.0, "ask": 26.3, "ask_size": 1.0, "iv": 1.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0018, "vega": 0.0037, "theta": -0.0078, "rho": 0.0168, "theo": 24.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "SRRK261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 1.6921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0018, "vega": 0.0037, "theta": -0.0079, "rho": -0.0004, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 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": "SRRK261016C00025000", "bid": 19.7, "bid_size": 22.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.8169, "open_interest": 1.0, "volume": 3.0, "delta": 0.9855, "gamma": 0.0026, "vega": 0.0049, "theta": -0.0094, "rho": 0.0185, "theo": 21.8266, "change": 0.05, "open": 24.1, "high": 24.1, "low": 24.1, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-09-18T11:01:59", "percent_change": 0.207903, "prev_day_close": 21.9000005722046}, {"option": "SRRK261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 1.4798, "open_interest": 10.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0026, "vega": 0.0049, "theta": -0.0094, "rho": -0.0006, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-06-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SRRK261016C00030000", "bid": 15.6, "bid_size": 10.0, "ask": 18.8, "ask_size": 13.0, "iv": 1.1534, "open_interest": 1.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0057, "vega": 0.0088, "theta": -0.0138, "rho": 0.0218, "theo": 16.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-08-10T11:56:19", "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "SRRK261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 1.1098, "open_interest": 20.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0058, "vega": 0.0088, "theta": -0.0138, "rho": -0.0011, "theo": 0.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T09:38:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SRRK261016C00035000", "bid": 11.0, "bid_size": 12.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0132, "vega": 0.0164, "theta": -0.0212, "rho": 0.0242, "theo": 12.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-09-15T15:39:52", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SRRK261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 71.0, "iv": 0.7612, "open_interest": 78.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0132, "vega": 0.0164, "theta": -0.0212, "rho": -0.0023, "theo": 0.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-15T14:28:04", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SRRK261016C00040000", "bid": 6.4, "bid_size": 42.0, "ask": 8.7, "ask_size": 79.0, "iv": 0.631, "open_interest": 18.0, "volume": 1.0, "delta": 0.8474, "gamma": 0.0303, "vega": 0.0306, "theta": -0.0327, "rho": 0.0246, "theo": 7.4575, "change": -2.2, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-18T12:54:02", "percent_change": -23.1579, "prev_day_close": 7.60000014305115}, {"option": "SRRK261016P00040000", "bid": 0.3, "bid_size": 62.0, "ask": 0.65, "ask_size": 64.0, "iv": 0.5355, "open_interest": 51.0, "volume": 81.0, "delta": -0.1539, "gamma": 0.0305, "vega": 0.0307, "theta": -0.0328, "rho": -0.0052, "theo": 0.6654, "change": 0.2, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T11:02:42", "percent_change": 57.1429, "prev_day_close": 0.549999997019768}, {"option": "SRRK261016C00045000", "bid": 3.2, "bid_size": 38.0, "ask": 4.4, "ask_size": 37.0, "iv": 0.5543, "open_interest": 75.0, "volume": 52.0, "delta": 0.637, "gamma": 0.0566, "vega": 0.0486, "theta": -0.0446, "rho": 0.02, "theo": 3.5921, "change": -1.6, "open": 4.72, "high": 4.72, "low": 3.4, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T12:38:00", "percent_change": -31.3726, "prev_day_close": 3.55000007152557}, {"option": "SRRK261016P00045000", "bid": 1.55, "bid_size": 15.0, "ask": 2.4, "ask_size": 43.0, "iv": 0.5494, "open_interest": 500.0, "volume": 31.0, "delta": -0.3661, "gamma": 0.0571, "vega": 0.0487, "theta": -0.045, "rho": -0.0118, "theo": 1.7905, "change": 0.61, "open": 1.1, "high": 2.0, "low": 1.1, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-09-18T13:58:42", "percent_change": 50.8333, "prev_day_close": 1.97500002384186}, {"option": "SRRK261016C00050000", "bid": 1.1, "bid_size": 36.0, "ask": 1.55, "ask_size": 30.0, "iv": 0.4898, "open_interest": 348.0, "volume": 22.0, "delta": 0.3419, "gamma": 0.0573, "vega": 0.0475, "theta": -0.042, "rho": 0.0112, "theo": 1.3437, "change": -1.125, "open": 1.85, "high": 1.85, "low": 1.25, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T15:58:52", "percent_change": -45.4545, "prev_day_close": 1.30000001192093}, {"option": "SRRK261016P00050000", "bid": 4.0, "bid_size": 37.0, "ask": 5.4, "ask_size": 49.0, "iv": 0.5258, "open_interest": 710.0, "volume": 30.0, "delta": -0.6651, "gamma": 0.0583, "vega": 0.047, "theta": -0.0427, "rho": -0.0188, "theo": 4.5489, "change": 0.75, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T10:20:00", "percent_change": 23.0769, "prev_day_close": 4.70000004768372}, {"option": "SRRK261016C00055000", "bid": 0.35, "bid_size": 16.0, "ask": 0.7, "ask_size": 81.0, "iv": 0.5345, "open_interest": 189.0, "volume": 49.0, "delta": 0.1533, "gamma": 0.0346, "vega": 0.0307, "theta": -0.0285, "rho": 0.005, "theo": 0.5015, "change": -0.5, "open": 0.95, "high": 0.95, "low": 0.41, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T15:40:50", "percent_change": -52.6316, "prev_day_close": 0.424999997019768}, {"option": "SRRK261016P00055000", "bid": 7.7, "bid_size": 44.0, "ask": 9.7, "ask_size": 50.0, "iv": 0.5164, "open_interest": 71.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.036, "vega": 0.0289, "theta": -0.0297, "rho": -0.019, "theo": 8.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-15T14:05:38", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SRRK261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 73.0, "iv": 0.581, "open_interest": 516.0, "volume": 90.0, "delta": 0.0706, "gamma": 0.0181, "vega": 0.0176, "theta": -0.0174, "rho": 0.0023, "theo": 0.2124, "change": -0.155, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-18T15:00:32", "percent_change": -41.3333, "prev_day_close": 0.224999994039536}, {"option": "SRRK261016P00060000", "bid": 11.9, "bid_size": 11.0, "ask": 14.9, "ask_size": 12.0, "iv": 0.5063, "open_interest": 38.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0194, "vega": 0.0143, "theta": -0.0189, "rho": -0.0126, "theo": 13.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-16T10:15:58", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SRRK261016C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 66.0, "iv": 0.5918, "open_interest": 359.0, "volume": 3.0, "delta": 0.035, "gamma": 0.0096, "vega": 0.0101, "theta": -0.0106, "rho": 0.0011, "theo": 0.1009, "change": -0.125, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:41:33", "percent_change": -71.4286, "prev_day_close": 0.0750000029802322}, {"option": "SRRK261016P00065000", "bid": 16.4, "bid_size": 21.0, "ask": 20.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0093, "vega": 0.0061, "theta": -0.0105, "rho": -0.0075, "theo": 18.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.88, "last_trade_time": "2026-08-28T11:41:43", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "SRRK261016C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 22.0, "iv": 0.6603, "open_interest": 335.0, "volume": 6.0, "delta": 0.0186, "gamma": 0.0053, "vega": 0.0059, "theta": -0.0066, "rho": 0.0006, "theo": 0.0523, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T12:30:53", "percent_change": -75.0, "prev_day_close": 0.0500000007450581}, {"option": "SRRK261016P00070000", "bid": 21.4, "bid_size": 21.0, "ask": 25.6, "ask_size": 1.0, "iv": 0.8594, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0036, "vega": 0.0016, "theta": -0.0041, "rho": -0.0017, "theo": 23.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.53, "last_trade_time": "2026-09-15T09:30:15", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "SRRK261016C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 53.0, "iv": 0.8314, "open_interest": 183.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.003, "vega": 0.0036, "theta": -0.0042, "rho": 0.0003, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-17T11:05:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SRRK261016P00075000", "bid": 26.4, "bid_size": 22.0, "ask": 30.6, "ask_size": 6.0, "iv": 0.9725, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0011, "rho": -0.0005, "theo": 28.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-09T13:35:29", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "SRRK261016C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.4698, "open_interest": 4.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0018, "vega": 0.0023, "theta": -0.0027, "rho": 0.0002, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-27T09:30:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SRRK261016P00080000", "bid": 31.4, "bid_size": 21.0, "ask": 35.6, "ask_size": 4.0, "iv": 1.0758, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 33.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4499988555908}, {"option": "SRRK261016C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 15.0, "iv": 1.552, "open_interest": 13.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0011, "vega": 0.0015, "theta": -0.0018, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-10T11:14:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SRRK261016P00085000", "bid": 36.4, "bid_size": 21.0, "ask": 40.6, "ask_size": 4.0, "iv": 1.1712, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "SRRK261120C00025000", "bid": 19.9, "bid_size": 7.0, "ask": 24.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0045, "vega": 0.0166, "theta": -0.0127, "rho": 0.0396, "theo": 22.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "SRRK261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 1.3217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0045, "vega": 0.0167, "theta": -0.0127, "rho": -0.0036, "theo": 0.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SRRK261120C00030000", "bid": 15.6, "bid_size": 10.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.7157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0083, "vega": 0.0257, "theta": -0.0165, "rho": 0.0457, "theo": 17.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "SRRK261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 18.0, "iv": 0.8126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0083, "vega": 0.0258, "theta": -0.0166, "rho": -0.006, "theo": 0.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SRRK261120C00035000", "bid": 11.7, "bid_size": 23.0, "ask": 14.0, "ask_size": 22.0, "iv": 0.6713, "open_interest": 0.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0149, "vega": 0.0394, "theta": -0.0216, "rho": 0.0493, "theo": 12.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SRRK261120P00035000", "bid": 0.45, "bid_size": 33.0, "ask": 1.4, "ask_size": 34.0, "iv": 0.6978, "open_interest": 0.0, "volume": 1.0, "delta": -0.1228, "gamma": 0.015, "vega": 0.0395, "theta": -0.0218, "rho": -0.0105, "theo": 0.9233, "change": -0.65, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T12:56:15", "percent_change": -48.1481, "prev_day_close": 1.02499997615814}, {"option": "SRRK261120C00040000", "bid": 7.7, "bid_size": 24.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.6495, "open_interest": 0.0, "volume": 0.0, "delta": 0.7831, "gamma": 0.0252, "vega": 0.0576, "theta": -0.0276, "rho": 0.0487, "theo": 8.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SRRK261120P00040000", "bid": 1.5, "bid_size": 20.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.5949, "open_interest": 0.0, "volume": 12.0, "delta": -0.2218, "gamma": 0.0255, "vega": 0.0577, "theta": -0.0279, "rho": -0.0184, "theo": 1.686, "change": 0.5, "open": 1.6, "high": 1.8, "low": 1.6, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T12:33:31", "percent_change": 38.4615, "prev_day_close": 1.625}, {"option": "SRRK261120C00045000", "bid": 4.7, "bid_size": 24.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": 0.6261, "gamma": 0.0355, "vega": 0.0738, "theta": -0.0323, "rho": 0.0418, "theo": 5.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SRRK261120P00045000", "bid": 2.85, "bid_size": 20.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.6047, "open_interest": 0.0, "volume": 10.0, "delta": -0.3816, "gamma": 0.0361, "vega": 0.0739, "theta": -0.033, "rho": -0.0298, "theo": 3.2314, "change": 0.45, "open": 3.45, "high": 3.57, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-18T14:47:11", "percent_change": 15.2542, "prev_day_close": 3.85000002384186}, {"option": "SRRK261120C00050000", "bid": 2.25, "bid_size": 16.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": 0.4418, "gamma": 0.0378, "vega": 0.0767, "theta": -0.0327, "rho": 0.0307, "theo": 3.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "SRRK261120P00050000", "bid": 5.8, "bid_size": 23.0, "ask": 6.8, "ask_size": 23.0, "iv": 0.586, "open_interest": 1.0, "volume": 4.0, "delta": -0.5706, "gamma": 0.039, "vega": 0.0759, "theta": -0.0337, "rho": -0.0412, "theo": 5.9272, "change": 0.65, "open": 6.15, "high": 6.15, "low": 6.15, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-09-18T14:44:56", "percent_change": 11.8182, "prev_day_close": 6.30000019073486}, {"option": "SRRK261120C00055000", "bid": 1.35, "bid_size": 34.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.5443, "open_interest": 2.0, "volume": 14.0, "delta": 0.2903, "gamma": 0.032, "vega": 0.0666, "theta": -0.0289, "rho": 0.0206, "theo": 1.7126, "change": -1.075, "open": 1.6, "high": 1.65, "low": 1.25, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T15:03:00", "percent_change": -39.4495, "prev_day_close": 1.67500001192093}, {"option": "SRRK261120P00055000", "bid": 8.0, "bid_size": 10.0, "ask": 10.7, "ask_size": 23.0, "iv": 0.5007, "open_interest": 1.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.0336, "vega": 0.064, "theta": -0.0303, "rho": -0.0468, "theo": 9.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-17T14:40:04", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SRRK261120C00060000", "bid": 0.4, "bid_size": 18.0, "ask": 1.35, "ask_size": 10.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.0242, "vega": 0.0526, "theta": -0.0238, "rho": 0.0135, "theo": 1.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "SRRK261120P00060000", "bid": 12.2, "bid_size": 17.0, "ask": 15.2, "ask_size": 10.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": -0.8339, "gamma": 0.026, "vega": 0.0478, "theta": -0.0255, "rho": -0.0448, "theo": 14.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SRRK261120C00065000", "bid": 0.3, "bid_size": 25.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.6287, "open_interest": 0.0, "volume": 1.0, "delta": 0.1258, "gamma": 0.0176, "vega": 0.0402, "theta": -0.0189, "rho": 0.009, "theo": 0.6444, "change": -0.98, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-18T12:49:17", "percent_change": -65.3333, "prev_day_close": 0.750000029802322}, {"option": "SRRK261120P00065000", "bid": 16.7, "bid_size": 10.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0196, "vega": 0.0331, "theta": -0.0211, "rho": -0.0385, "theo": 18.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "SRRK261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 14.0, "iv": 0.6048, "open_interest": 0.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0127, "vega": 0.0305, "theta": -0.015, "rho": 0.0062, "theo": 0.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SRRK261120P00070000", "bid": 21.7, "bid_size": 10.0, "ask": 25.4, "ask_size": 10.0, "iv": 0.6528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0146, "vega": 0.0207, "theta": -0.0176, "rho": -0.0265, "theo": 23.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "SRRK261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 5.0, "iv": 0.8727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0093, "vega": 0.0233, "theta": -0.0118, "rho": 0.0043, "theo": 0.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SRRK261120P00075000", "bid": 26.4, "bid_size": 5.0, "ask": 30.6, "ask_size": 7.0, "iv": 0.7106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0098, "vega": 0.0114, "theta": -0.013, "rho": -0.0156, "theo": 28.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "SRRK270115C00015000", "bid": 30.0, "bid_size": 4.0, "ask": 34.0, "ask_size": 4.0, "iv": 0.9611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0016, "vega": 0.0129, "theta": -0.0062, "rho": 0.0449, "theo": 32.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "SRRK270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.5858, "open_interest": 8.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0016, "vega": 0.0129, "theta": -0.0062, "rho": -0.0038, "theo": 0.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-04-08T12:34:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SRRK270115C00017500", "bid": 27.5, "bid_size": 4.0, "ask": 31.6, "ask_size": 4.0, "iv": 0.8556, "open_interest": 3.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0022, "vega": 0.0163, "theta": -0.0072, "rho": 0.0519, "theo": 29.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-08-19T10:06:40", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "SRRK270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.3922, "open_interest": 17.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0022, "vega": 0.0164, "theta": -0.0072, "rho": -0.0049, "theo": 0.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-04-17T11:20:45", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SRRK270115C00020000", "bid": 25.1, "bid_size": 5.0, "ask": 29.2, "ask_size": 6.0, "iv": 0.8096, "open_interest": 6.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0029, "vega": 0.0204, "theta": -0.0083, "rho": 0.0585, "theo": 27.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2025-12-08T10:12:31", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "SRRK270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4.0, "iv": 1.2355, "open_interest": 30.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0029, "vega": 0.0205, "theta": -0.0083, "rho": -0.0063, "theo": 0.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-04-17T12:31:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SRRK270115C00022500", "bid": 22.7, "bid_size": 7.0, "ask": 26.7, "ask_size": 5.0, "iv": 0.7181, "open_interest": 5.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0039, "vega": 0.0254, "theta": -0.0095, "rho": 0.0647, "theo": 25.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2025-11-03T12:43:40", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "SRRK270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 4.0, "iv": 1.0981, "open_interest": 33.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.004, "vega": 0.0255, "theta": -0.0096, "rho": -0.0081, "theo": 0.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-06-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SRRK270115C00025000", "bid": 20.4, "bid_size": 7.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.7356, "open_interest": 5.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0052, "vega": 0.0312, "theta": -0.0109, "rho": 0.0703, "theo": 22.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.95, "last_trade_time": "2026-08-18T15:24:39", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "SRRK270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 4.0, "iv": 0.988, "open_interest": 27.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0052, "vega": 0.0314, "theta": -0.011, "rho": -0.0104, "theo": 0.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-06-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SRRK270115C00030000", "bid": 15.9, "bid_size": 5.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.6745, "open_interest": 88.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0088, "vega": 0.0462, "theta": -0.0142, "rho": 0.0792, "theo": 18.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-08-13T14:03:07", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "SRRK270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 8.0, "iv": 0.8058, "open_interest": 1632.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0089, "vega": 0.0466, "theta": -0.0143, "rho": -0.017, "theo": 1.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-21T09:59:29", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "SRRK270115C00035000", "bid": 11.8, "bid_size": 7.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.6448, "open_interest": 24.0, "volume": 0.0, "delta": 0.8403, "gamma": 0.0139, "vega": 0.0652, "theta": -0.018, "rho": 0.0835, "theo": 13.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-04-15T15:54:27", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "SRRK270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.6677, "open_interest": 8.0, "volume": 0.0, "delta": -0.1625, "gamma": 0.014, "vega": 0.0656, "theta": -0.0182, "rho": -0.0273, "theo": 1.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SRRK270115C00040000", "bid": 9.2, "bid_size": 24.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.5649, "open_interest": 111.0, "volume": 0.0, "delta": 0.7475, "gamma": 0.0198, "vega": 0.0855, "theta": -0.0217, "rho": 0.0816, "theo": 10.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-15T10:20:04", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SRRK270115P00040000", "bid": 2.7, "bid_size": 1.0, "ask": 3.8, "ask_size": 29.0, "iv": 0.6366, "open_interest": 146.0, "volume": 0.0, "delta": -0.2568, "gamma": 0.0202, "vega": 0.0859, "theta": -0.0221, "rho": -0.042, "theo": 2.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-17T10:00:53", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SRRK270115C00045000", "bid": 6.9, "bid_size": 14.0, "ask": 8.8, "ask_size": 23.0, "iv": 0.6401, "open_interest": 21.0, "volume": 3.0, "delta": 0.6278, "gamma": 0.0248, "vega": 0.101, "theta": -0.0243, "rho": 0.0732, "theo": 7.148, "change": -1.5, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-09-18T15:02:47", "percent_change": -17.2414, "prev_day_close": 7.20000004768372}, {"option": "SRRK270115P00045000", "bid": 4.4, "bid_size": 9.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.6059, "open_interest": 648.0, "volume": 0.0, "delta": -0.3795, "gamma": 0.0255, "vega": 0.1012, "theta": -0.0249, "rho": -0.06, "theo": 4.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-08T09:30:15", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SRRK270115C00050000", "bid": 4.6, "bid_size": 23.0, "ask": 5.4, "ask_size": 22.0, "iv": 0.5698, "open_interest": 124.0, "volume": 25.0, "delta": 0.4978, "gamma": 0.0269, "vega": 0.1064, "theta": -0.0248, "rho": 0.0607, "theo": 4.8369, "change": -1.55, "open": 4.98, "high": 4.98, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-18T15:14:18", "percent_change": -24.6032, "prev_day_close": 5.0}, {"option": "SRRK270115P00050000", "bid": 6.5, "bid_size": 34.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.5306, "open_interest": 30.0, "volume": 21.0, "delta": -0.5131, "gamma": 0.0279, "vega": 0.1058, "theta": -0.0257, "rho": -0.0773, "theo": 7.5024, "change": 1.1, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-18T15:42:02", "percent_change": 17.1875, "prev_day_close": 7.75}, {"option": "SRRK270115C00055000", "bid": 2.6, "bid_size": 38.0, "ask": 4.2, "ask_size": 30.0, "iv": 0.5664, "open_interest": 161.0, "volume": 2.0, "delta": 0.3788, "gamma": 0.0258, "vega": 0.1014, "theta": -0.0235, "rho": 0.0475, "theo": 3.2466, "change": -1.375, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T13:08:27", "percent_change": -31.4286, "prev_day_close": 3.04999995231628}, {"option": "SRRK270115P00055000", "bid": 9.3, "bid_size": 20.0, "ask": 12.2, "ask_size": 25.0, "iv": 0.5357, "open_interest": 98.0, "volume": 0.0, "delta": -0.6373, "gamma": 0.0272, "vega": 0.0993, "theta": -0.0247, "rho": -0.0891, "theo": 10.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-03T15:35:37", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SRRK270115C00060000", "bid": 1.5, "bid_size": 6.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.5421, "open_interest": 60.0, "volume": 0.0, "delta": 0.2823, "gamma": 0.0227, "vega": 0.0901, "theta": -0.021, "rho": 0.036, "theo": 2.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-15T11:56:03", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "SRRK270115P00060000", "bid": 13.2, "bid_size": 11.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.5111, "open_interest": 47.0, "volume": 0.0, "delta": -0.7399, "gamma": 0.0245, "vega": 0.0852, "theta": -0.0226, "rho": -0.0922, "theo": 14.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.08, "last_trade_time": "2026-09-14T15:46:11", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SRRK270115C00065000", "bid": 0.4, "bid_size": 28.0, "ask": 2.8, "ask_size": 27.0, "iv": 0.576, "open_interest": 52.0, "volume": 4.0, "delta": 0.2092, "gamma": 0.019, "vega": 0.0767, "theta": -0.018, "rho": 0.027, "theo": 1.5111, "change": -0.825, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T15:25:47", "percent_change": -35.4839, "prev_day_close": 1.59999997913837}, {"option": "SRRK270115P00065000", "bid": 17.1, "bid_size": 20.0, "ask": 21.2, "ask_size": 19.0, "iv": 0.5548, "open_interest": 0.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.0211, "vega": 0.0686, "theta": -0.02, "rho": -0.0891, "theo": 19.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "SRRK270115C00070000", "bid": 0.65, "bid_size": 22.0, "ask": 1.25, "ask_size": 27.0, "iv": 0.5572, "open_interest": 77.0, "volume": 21.0, "delta": 0.1556, "gamma": 0.0155, "vega": 0.0638, "theta": -0.0152, "rho": 0.0202, "theo": 1.0606, "change": -0.6, "open": 1.0, "high": 1.1, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T14:44:16", "percent_change": -37.5, "prev_day_close": 0.949999988079071}, {"option": "SRRK270115P00070000", "bid": 21.7, "bid_size": 16.0, "ask": 25.5, "ask_size": 17.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0178, "vega": 0.0522, "theta": -0.0175, "rho": -0.0796, "theo": 23.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "SRRK270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.5312, "open_interest": 1610.0, "volume": 0.0, "delta": 0.1167, "gamma": 0.0125, "vega": 0.0524, "theta": -0.0127, "rho": 0.0152, "theo": 0.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-17T15:00:14", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SRRK270115P00075000", "bid": 26.5, "bid_size": 6.0, "ask": 30.5, "ask_size": 10.0, "iv": 0.5616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0152, "vega": 0.0365, "theta": -0.0154, "rho": -0.0642, "theo": 28.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "SRRK270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.7354, "open_interest": 14.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.01, "vega": 0.0428, "theta": -0.0105, "rho": 0.0116, "theo": 0.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SRRK270115P00080000", "bid": 31.4, "bid_size": 6.0, "ask": 35.6, "ask_size": 6.0, "iv": 0.6198, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.012, "vega": 0.0207, "theta": -0.0137, "rho": -0.0381, "theo": 33.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5999994277954}, {"option": "SRRK270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 3.0, "iv": 0.6649, "open_interest": 210.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.008, "vega": 0.035, "theta": -0.0087, "rho": 0.0089, "theo": 0.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-14T11:52:28", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SRRK270115P00085000", "bid": 36.4, "bid_size": 4.0, "ask": 40.6, "ask_size": 4.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.008, "vega": 0.0104, "theta": -0.0101, "rho": -0.0206, "theo": 38.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "SRRK270416C00030000", "bid": 17.1, "bid_size": 5.0, "ask": 21.2, "ask_size": 6.0, "iv": 0.6438, "open_interest": 11.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0082, "vega": 0.0745, "theta": -0.012, "rho": 0.1214, "theo": 19.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-09-15T14:06:58", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "SRRK270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.6733, "open_interest": 1.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0084, "vega": 0.0751, "theta": -0.0128, "rho": -0.0416, "theo": 2.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SRRK270416C00035000", "bid": 13.8, "bid_size": 11.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.6288, "open_interest": 0.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.0116, "vega": 0.0958, "theta": -0.0144, "rho": 0.1275, "theo": 15.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "SRRK270416P00035000", "bid": 0.75, "bid_size": 13.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.6178, "open_interest": 1.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.0119, "vega": 0.0965, "theta": -0.0152, "rho": -0.0597, "theo": 3.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-08-31T11:40:07", "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "SRRK270416C00040000", "bid": 10.7, "bid_size": 10.0, "ask": 14.1, "ask_size": 10.0, "iv": 0.6135, "open_interest": 2.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.0151, "vega": 0.1163, "theta": -0.0166, "rho": 0.1263, "theo": 12.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.27, "last_trade_time": "2026-09-15T14:35:30", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "SRRK270416P00040000", "bid": 2.55, "bid_size": 13.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.5792, "open_interest": 0.0, "volume": 1.0, "delta": -0.2712, "gamma": 0.0156, "vega": 0.1172, "theta": -0.0174, "rho": -0.0822, "theo": 4.6156, "change": 0.8, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-18T13:56:37", "percent_change": 22.2222, "prev_day_close": 4.22500002384186}, {"option": "SRRK270416C00045000", "bid": 7.5, "bid_size": 14.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.5753, "open_interest": 30.0, "volume": 0.0, "delta": 0.6473, "gamma": 0.0179, "vega": 0.1321, "theta": -0.0182, "rho": 0.1184, "theo": 9.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-08-26T10:02:24", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SRRK270416P00045000", "bid": 4.6, "bid_size": 20.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.5837, "open_interest": 0.0, "volume": 0.0, "delta": -0.3647, "gamma": 0.0187, "vega": 0.1326, "theta": -0.019, "rho": -0.1068, "theo": 6.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SRRK270416C00050000", "bid": 6.5, "bid_size": 3.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.6264, "open_interest": 9.0, "volume": 0.0, "delta": 0.5536, "gamma": 0.0195, "vega": 0.1404, "theta": -0.019, "rho": 0.106, "theo": 7.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-16T15:37:11", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SRRK270416P00050000", "bid": 7.4, "bid_size": 8.0, "ask": 11.2, "ask_size": 5.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": -0.4628, "gamma": 0.0205, "vega": 0.1398, "theta": -0.0199, "rho": -0.1305, "theo": 9.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "SRRK270416C00055000", "bid": 3.7, "bid_size": 5.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.5831, "open_interest": 3.0, "volume": 0.0, "delta": 0.4652, "gamma": 0.0197, "vega": 0.141, "theta": -0.019, "rho": 0.0921, "theo": 5.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-09-16T13:22:06", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SRRK270416P00055000", "bid": 10.7, "bid_size": 5.0, "ask": 14.7, "ask_size": 5.0, "iv": 0.5742, "open_interest": 30.0, "volume": 0.0, "delta": -0.5568, "gamma": 0.0211, "vega": 0.1384, "theta": -0.0201, "rho": -0.1489, "theo": 12.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-08-26T14:33:37", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SRRK270416C00060000", "bid": 2.5, "bid_size": 4.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.5868, "open_interest": 68.0, "volume": 0.0, "delta": 0.3875, "gamma": 0.0189, "vega": 0.1358, "theta": -0.0183, "rho": 0.0784, "theo": 4.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-15T11:38:13", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "SRRK270416P00060000", "bid": 14.4, "bid_size": 5.0, "ask": 18.1, "ask_size": 5.0, "iv": 0.5632, "open_interest": 5.0, "volume": 0.0, "delta": -0.6407, "gamma": 0.0207, "vega": 0.1303, "theta": -0.0196, "rho": -0.1599, "theo": 16.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-21T15:38:05", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "SRRK270416C00065000", "bid": 1.4, "bid_size": 7.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": 0.3224, "gamma": 0.0175, "vega": 0.1272, "theta": -0.0173, "rho": 0.0662, "theo": 3.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "SRRK270416P00065000", "bid": 18.4, "bid_size": 6.0, "ask": 22.2, "ask_size": 5.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.0196, "vega": 0.118, "theta": -0.0188, "rho": -0.1636, "theo": 20.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "SRRK270416C00070000", "bid": 0.7, "bid_size": 5.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.5874, "open_interest": 8.0, "volume": 0.0, "delta": 0.269, "gamma": 0.0159, "vega": 0.117, "theta": -0.0161, "rho": 0.0559, "theo": 2.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-09-16T15:37:11", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "SRRK270416P00070000", "bid": 22.7, "bid_size": 5.0, "ask": 26.6, "ask_size": 5.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.0184, "vega": 0.1034, "theta": -0.0178, "rho": -0.1614, "theo": 24.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "SRRK270416C00075000", "bid": 1.65, "bid_size": 1.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.6631, "open_interest": 0.0, "volume": 0.0, "delta": 0.2257, "gamma": 0.0142, "vega": 0.1065, "theta": -0.0148, "rho": 0.0472, "theo": 2.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "SRRK270416P00075000", "bid": 27.2, "bid_size": 5.0, "ask": 31.1, "ask_size": 4.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": -0.8237, "gamma": 0.017, "vega": 0.0885, "theta": -0.0168, "rho": -0.1526, "theo": 29.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "SRRK270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.6128, "open_interest": 81.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.0127, "vega": 0.0962, "theta": -0.0136, "rho": 0.04, "theo": 1.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-14T10:33:01", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "SRRK270416P00080000", "bid": 31.9, "bid_size": 5.0, "ask": 35.9, "ask_size": 5.0, "iv": 0.5958, "open_interest": 0.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.0157, "vega": 0.0719, "theta": -0.0156, "rho": -0.1363, "theo": 33.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5999984741211}, {"option": "SRRK280121C00015000", "bid": 31.0, "bid_size": 8.0, "ask": 35.5, "ask_size": 5.0, "iv": 0.6043, "open_interest": 6.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0019, "vega": 0.0441, "theta": 0.0, "rho": 0.153, "theo": 33.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.96, "last_trade_time": "2026-09-01T11:12:16", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "SRRK280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.0705, "open_interest": 3.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.002, "vega": 0.0448, "theta": -0.0035, "rho": -0.0323, "theo": 0.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2025-11-19T14:02:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SRRK280121C00017500", "bid": 29.0, "bid_size": 6.0, "ask": 33.5, "ask_size": 5.0, "iv": 0.6277, "open_interest": 6.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0025, "vega": 0.0558, "theta": -0.0007, "rho": 0.1725, "theo": 31.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-09-14T12:59:16", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "SRRK280121P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.9443, "open_interest": 2.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0026, "vega": 0.0567, "theta": -0.0042, "rho": -0.0429, "theo": 1.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.31, "last_trade_time": "2025-11-19T11:44:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SRRK280121C00020000", "bid": 27.0, "bid_size": 9.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.6208, "open_interest": 3.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0032, "vega": 0.0684, "theta": -0.0017, "rho": 0.1897, "theo": 29.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-06-25T15:37:40", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "SRRK280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.8387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0034, "vega": 0.0697, "theta": -0.005, "rho": -0.0552, "theo": 1.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2025-11-19T11:32:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SRRK280121C00022500", "bid": 25.0, "bid_size": 6.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.6364, "open_interest": 4.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.004, "vega": 0.0819, "theta": -0.0027, "rho": 0.2045, "theo": 27.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-03-31T14:13:44", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "SRRK280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7478, "open_interest": 11.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0042, "vega": 0.0834, "theta": -0.0058, "rho": -0.0693, "theo": 2.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-09-15T10:14:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SRRK280121C00025000", "bid": 23.5, "bid_size": 6.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.6344, "open_interest": 7.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0048, "vega": 0.0958, "theta": -0.0037, "rho": 0.2169, "theo": 26.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.96, "last_trade_time": "2026-05-22T12:45:50", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "SRRK280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.6677, "open_interest": 13.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.005, "vega": 0.0976, "theta": -0.0066, "rho": -0.0852, "theo": 2.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-09-15T10:14:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SRRK280121C00030000", "bid": 20.7, "bid_size": 18.0, "ask": 24.5, "ask_size": 17.0, "iv": 0.6346, "open_interest": 33.0, "volume": 0.0, "delta": 0.8631, "gamma": 0.0065, "vega": 0.1237, "theta": -0.0057, "rho": 0.2346, "theo": 22.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-09-15T09:30:53", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "SRRK280121P00030000", "bid": 1.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.6541, "open_interest": 38.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0068, "vega": 0.1261, "theta": -0.0082, "rho": -0.1214, "theo": 3.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2025-11-14T12:10:05", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SRRK280121C00035000", "bid": 17.0, "bid_size": 9.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.6114, "open_interest": 26.0, "volume": 2.0, "delta": 0.8125, "gamma": 0.0081, "vega": 0.15, "theta": -0.0074, "rho": 0.2434, "theo": 19.7217, "change": -2.25, "open": 19.4, "high": 19.4, "low": 19.4, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-09-18T15:30:34", "percent_change": -10.3926, "prev_day_close": 19.6499996185303}, {"option": "SRRK280121P00035000", "bid": 3.5, "bid_size": 10.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.6351, "open_interest": 2.0, "volume": 0.0, "delta": -0.2038, "gamma": 0.0087, "vega": 0.1527, "theta": -0.0096, "rho": -0.1615, "theo": 5.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-05-20T15:06:02", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SRRK280121C00040000", "bid": 15.4, "bid_size": 28.0, "ask": 19.0, "ask_size": 20.0, "iv": 0.6199, "open_interest": 102.0, "volume": 0.0, "delta": 0.7576, "gamma": 0.0096, "vega": 0.1727, "theta": -0.009, "rho": 0.2448, "theo": 17.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.94, "last_trade_time": "2026-09-14T15:19:01", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "SRRK280121P00040000", "bid": 5.5, "bid_size": 8.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.6281, "open_interest": 65.0, "volume": 0.0, "delta": -0.2629, "gamma": 0.0104, "vega": 0.1754, "theta": -0.0108, "rho": -0.2037, "theo": 7.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-14T12:08:15", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SRRK280121C00045000", "bid": 12.0, "bid_size": 7.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.5887, "open_interest": 12.0, "volume": 0.0, "delta": 0.7009, "gamma": 0.0108, "vega": 0.1908, "theta": -0.0101, "rho": 0.2403, "theo": 14.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.27, "last_trade_time": "2026-09-14T09:35:01", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SRRK280121P00045000", "bid": 8.0, "bid_size": 10.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.6177, "open_interest": 319.0, "volume": 0.0, "delta": -0.3249, "gamma": 0.0119, "vega": 0.1928, "theta": -0.0118, "rho": -0.2451, "theo": 10.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-06-09T12:58:01", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SRRK280121C00050000", "bid": 10.3, "bid_size": 19.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.577, "open_interest": 23.0, "volume": 0.0, "delta": 0.6443, "gamma": 0.0117, "vega": 0.2039, "theta": -0.011, "rho": 0.2316, "theo": 12.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.85, "last_trade_time": "2026-09-17T10:14:47", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SRRK280121P00050000", "bid": 11.4, "bid_size": 16.0, "ask": 13.7, "ask_size": 10.0, "iv": 0.5714, "open_interest": 38.0, "volume": 0.0, "delta": -0.388, "gamma": 0.0131, "vega": 0.2044, "theta": -0.0124, "rho": -0.2835, "theo": 12.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-09-04T09:45:28", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SRRK280121C00055000", "bid": 9.4, "bid_size": 19.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.6083, "open_interest": 12.0, "volume": 0.0, "delta": 0.5894, "gamma": 0.0123, "vega": 0.2123, "theta": -0.0116, "rho": 0.2202, "theo": 10.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-08-27T13:18:28", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SRRK280121P00055000", "bid": 15.0, "bid_size": 30.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.5694, "open_interest": 201.0, "volume": 21.0, "delta": -0.4503, "gamma": 0.0141, "vega": 0.21, "theta": -0.0128, "rho": -0.315, "theo": 16.1187, "change": 0.95, "open": 16.0, "high": 16.2, "low": 16.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-09-18T11:51:05", "percent_change": 6.22951, "prev_day_close": 16.0999999046326}, {"option": "SRRK280121C00060000", "bid": 8.0, "bid_size": 29.0, "ask": 10.4, "ask_size": 24.0, "iv": 0.5678, "open_interest": 25.0, "volume": 3.0, "delta": 0.5372, "gamma": 0.0126, "vega": 0.2164, "theta": -0.0119, "rho": 0.207, "theo": 9.5298, "change": -1.9, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-18T15:29:33", "percent_change": -16.9643, "prev_day_close": 9.7999997138977}, {"option": "SRRK280121P00060000", "bid": 17.6, "bid_size": 11.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.5953, "open_interest": 5.0, "volume": 0.0, "delta": -0.5108, "gamma": 0.0148, "vega": 0.2103, "theta": -0.013, "rho": -0.3411, "theo": 19.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.79, "last_trade_time": "2026-05-20T15:05:04", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "SRRK280121C00065000", "bid": 6.3, "bid_size": 20.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.5858, "open_interest": 9.0, "volume": 0.0, "delta": 0.4886, "gamma": 0.0127, "vega": 0.217, "theta": -0.012, "rho": 0.1931, "theo": 8.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-15T09:32:03", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SRRK280121P00065000", "bid": 21.0, "bid_size": 10.0, "ask": 25.4, "ask_size": 15.0, "iv": 0.5795, "open_interest": 6.0, "volume": 0.0, "delta": -0.5687, "gamma": 0.0154, "vega": 0.2057, "theta": -0.013, "rho": -0.3601, "theo": 23.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-08-28T13:29:07", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "SRRK280121C00070000", "bid": 6.4, "bid_size": 21.0, "ask": 8.5, "ask_size": 19.0, "iv": 0.5894, "open_interest": 13.0, "volume": 1.0, "delta": 0.4437, "gamma": 0.0126, "vega": 0.2148, "theta": -0.0119, "rho": 0.1794, "theo": 7.2112, "change": -1.5, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-18T12:06:11", "percent_change": -16.6667, "prev_day_close": 7.04999995231628}, {"option": "SRRK280121P00070000", "bid": 25.0, "bid_size": 9.0, "ask": 29.2, "ask_size": 6.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": -0.6237, "gamma": 0.0157, "vega": 0.1967, "theta": -0.0128, "rho": -0.367, "theo": 27.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "SRRK280121C00075000", "bid": 5.1, "bid_size": 12.0, "ask": 8.4, "ask_size": 22.0, "iv": 0.5984, "open_interest": 10.0, "volume": 1.0, "delta": 0.4026, "gamma": 0.0124, "vega": 0.2102, "theta": -0.0117, "rho": 0.1656, "theo": 6.3011, "change": -1.06, "open": 6.19, "high": 6.19, "low": 6.19, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-09-18T11:54:33", "percent_change": -14.6207, "prev_day_close": 6.74999976158142}, {"option": "SRRK280121P00075000", "bid": 29.0, "bid_size": 9.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.5938, "open_interest": 0.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.0159, "vega": 0.1839, "theta": -0.0124, "rho": -0.3641, "theo": 31.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "SRRK280121C00080000", "bid": 3.4, "bid_size": 23.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.5802, "open_interest": 16.0, "volume": 1.0, "delta": 0.3654, "gamma": 0.012, "vega": 0.2042, "theta": -0.0114, "rho": 0.1528, "theo": 5.5232, "change": -0.75, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-18T11:07:18", "percent_change": -11.811, "prev_day_close": 5.60000014305115}, {"option": "SRRK280121P00080000", "bid": 33.0, "bid_size": 6.0, "ask": 38.0, "ask_size": 8.0, "iv": 0.5797, "open_interest": 0.0, "volume": 0.0, "delta": -0.7244, "gamma": 0.0161, "vega": 0.1698, "theta": -0.0121, "rho": -0.3518, "theo": 35.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "SRRK280121C00085000", "bid": 3.0, "bid_size": 11.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.5834, "open_interest": 2.0, "volume": 0.0, "delta": 0.3316, "gamma": 0.0116, "vega": 0.1969, "theta": -0.011, "rho": 0.1404, "theo": 4.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-31T09:40:28", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SRRK280121P00085000", "bid": 38.0, "bid_size": 15.0, "ask": 41.5, "ask_size": 10.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": -0.7699, "gamma": 0.0161, "vega": 0.1512, "theta": -0.0116, "rho": -0.3368, "theo": 39.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}], "symbol": "SRRK", "security_type": "stock", "exchange_id": 2, "current_price": 46.85, "price_change": -2.37, "price_change_percent": -5.0804, "bid": 46.4, "ask": 47.01, "bid_size": 500, "ask_size": 300, "open": 48.19, "high": 48.525, "low": 45.875, "close": 46.65, "prev_day_close": 46.65, "volume": 3253096, "iv30": 49.939, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "SRRK"}