{"timestamp": "2026-09-21 01:23:02", "data": {"options": [{"option": "STOK261016C00017500", "bid": 8.8, "bid_size": 1.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.7789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0104, "vega": 0.0075, "theta": -0.0153, "rho": 0.0122, "theo": 11.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "STOK261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0105, "vega": 0.0076, "theta": -0.0153, "rho": -0.001, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STOK261016C00020000", "bid": 8.1, "bid_size": 1.0, "ask": 10.6, "ask_size": 8.0, "iv": 1.4223, "open_interest": 25.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0175, "vega": 0.0104, "theta": -0.0174, "rho": 0.0136, "theo": 8.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-17T13:26:03", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "STOK261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2069, "open_interest": 0.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0176, "vega": 0.0105, "theta": -0.0176, "rho": -0.0015, "theo": 0.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STOK261016C00022500", "bid": 4.2, "bid_size": 22.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.6619, "open_interest": 0.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0307, "vega": 0.0149, "theta": -0.0204, "rho": 0.0145, "theo": 6.5026, "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": 6.34999990463257}, {"option": "STOK261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.6807, "open_interest": 0.0, "volume": 0.0, "delta": -0.1111, "gamma": 0.031, "vega": 0.0149, "theta": -0.0206, "rho": -0.0024, "theo": 0.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "STOK261016C00025000", "bid": 2.2, "bid_size": 39.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.6612, "open_interest": 2.0, "volume": 0.0, "delta": 0.8105, "gamma": 0.0551, "vega": 0.0218, "theta": -0.0246, "rho": 0.0144, "theo": 4.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-08-20T11:16:14", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "STOK261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 25.0, "iv": 0.7061, "open_interest": 0.0, "volume": 0.0, "delta": -0.1967, "gamma": 0.0558, "vega": 0.0219, "theta": -0.0249, "rho": -0.004, "theo": 0.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "STOK261016C00030000", "bid": 0.45, "bid_size": 309.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.023, "open_interest": 12.0, "volume": 34.0, "delta": 0.4183, "gamma": 0.0886, "vega": 0.0309, "theta": -0.031, "rho": 0.0082, "theo": 1.2205, "change": -1.65, "open": 1.3, "high": 1.67, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T15:04:51", "percent_change": -66.0, "prev_day_close": 2.87500005960464}, {"option": "STOK261016P00030000", "bid": 0.3, "bid_size": 295.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.5651, "open_interest": 1.0, "volume": 0.0, "delta": -0.5974, "gamma": 0.0912, "vega": 0.0305, "theta": -0.0319, "rho": -0.0102, "theo": 2.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "STOK261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.4344, "open_interest": 10.0, "volume": 1.0, "delta": 0.1778, "gamma": 0.0472, "vega": 0.0206, "theta": -0.0254, "rho": 0.0035, "theo": 0.4766, "change": 0.0, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-18T13:25:58", "percent_change": -1.94627e-06, "prev_day_close": 2.47500004805624}, {"option": "STOK261016P00035000", "bid": 4.5, "bid_size": 23.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0499, "vega": 0.0188, "theta": -0.0269, "rho": -0.0108, "theo": 6.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-01T14:49:05", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "STOK261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7842, "open_interest": 0.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0253, "vega": 0.0131, "theta": -0.019, "rho": 0.0018, "theo": 0.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STOK261016P00040000", "bid": 11.6, "bid_size": 1.0, "ask": 13.0, "ask_size": 10.0, "iv": 1.2016, "open_interest": 43.0, "volume": 2.0, "delta": -0.9306, "gamma": 0.0271, "vega": 0.0102, "theta": -0.0206, "rho": -0.0079, "theo": 11.6847, "change": 0.2, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-09-18T15:54:50", "percent_change": 1.73913, "prev_day_close": 12.3500003814697}, {"option": "STOK261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0633, "open_interest": 1.0, "volume": 0.0, "delta": 0.055, "gamma": 0.015, "vega": 0.0088, "theta": -0.0142, "rho": 0.0011, "theo": 0.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STOK261016P00045000", "bid": 14.0, "bid_size": 23.0, "ask": 18.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.015, "vega": 0.0052, "theta": -0.0144, "rho": -0.0051, "theo": 16.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "STOK261120C00015000", "bid": 11.3, "bid_size": 1.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0068, "vega": 0.0095, "theta": -0.0073, "rho": 0.0239, "theo": 13.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "STOK261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1891, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0069, "vega": 0.0095, "theta": -0.0074, "rho": -0.002, "theo": 0.1962, "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": 2.45000004768372}, {"option": "STOK261120C00017500", "bid": 9.1, "bid_size": 22.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0112, "vega": 0.0133, "theta": -0.0087, "rho": 0.0272, "theo": 11.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-04-24T15:27:59", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "STOK261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8115, "open_interest": 2.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0113, "vega": 0.0133, "theta": -0.0088, "rho": -0.003, "theo": 0.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-05-21T09:34:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STOK261120C00020000", "bid": 7.0, "bid_size": 22.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.7429, "open_interest": 23.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0184, "vega": 0.0188, "theta": -0.0107, "rho": 0.0298, "theo": 9.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-02T15:49:40", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "STOK261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.706, "open_interest": 7.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0186, "vega": 0.0189, "theta": -0.0109, "rho": -0.0046, "theo": 0.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T14:04:29", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "STOK261120C00022500", "bid": 4.6, "bid_size": 22.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0299, "vega": 0.0269, "theta": -0.0136, "rho": 0.0309, "theo": 6.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "STOK261120P00022500", "bid": 0.35, "bid_size": 3.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.6571, "open_interest": 261.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0304, "vega": 0.0271, "theta": -0.0138, "rho": -0.0073, "theo": 0.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-16T15:00:01", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "STOK261120C00025000", "bid": 3.0, "bid_size": 22.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.6599, "open_interest": 20.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0447, "vega": 0.0369, "theta": -0.0172, "rho": 0.0296, "theo": 4.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-15T13:10:56", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "STOK261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9269, "open_interest": 2.0, "volume": 0.0, "delta": -0.2437, "gamma": 0.0457, "vega": 0.0372, "theta": -0.0176, "rho": -0.0119, "theo": 1.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-16T11:37:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STOK261120C00030000", "bid": 0.25, "bid_size": 554.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.639, "open_interest": 35.0, "volume": 0.0, "delta": 0.4963, "gamma": 0.0563, "vega": 0.0476, "theta": -0.0228, "rho": 0.0205, "theo": 2.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-08-20T12:02:18", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "STOK261120P00030000", "bid": 1.4, "bid_size": 22.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.6249, "open_interest": 34.0, "volume": 0.0, "delta": -0.524, "gamma": 0.0584, "vega": 0.0471, "theta": -0.0236, "rho": -0.0234, "theo": 3.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-06-09T15:50:07", "percent_change": 0.0, "prev_day_close": 3.65000003576279}, {"option": "STOK261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.9389, "open_interest": 23.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.0434, "vega": 0.0413, "theta": -0.0222, "rho": 0.0126, "theo": 1.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-09T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STOK261120P00035000", "bid": 5.1, "bid_size": 22.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.6302, "open_interest": 7.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.0459, "vega": 0.0391, "theta": -0.0234, "rho": -0.0285, "theo": 7.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.23, "last_trade_time": "2026-08-25T14:05:41", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "STOK261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.1738, "open_interest": 265.0, "volume": 0.0, "delta": 0.1919, "gamma": 0.0307, "vega": 0.0324, "theta": -0.0191, "rho": 0.008, "theo": 0.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STOK261120P00040000", "bid": 9.5, "bid_size": 23.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0333, "vega": 0.0283, "theta": -0.0207, "rho": -0.028, "theo": 12.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "STOK261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3608, "open_interest": 12.0, "volume": 1.0, "delta": 0.1296, "gamma": 0.0219, "vega": 0.025, "theta": -0.0159, "rho": 0.0054, "theo": 0.5279, "change": 1.985, "open": 2.46, "high": 2.46, "low": 2.46, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-09-18T13:25:58", "percent_change": 417.895, "prev_day_close": 2.45000004768372}, {"option": "STOK261120P00045000", "bid": 14.5, "bid_size": 23.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.0245, "vega": 0.0192, "theta": -0.0177, "rho": -0.0236, "theo": 16.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "STOK261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5168, "open_interest": 5.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.016, "vega": 0.0194, "theta": -0.013, "rho": 0.0038, "theo": 0.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-05-11T11:26:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STOK261120P00050000", "bid": 19.1, "bid_size": 21.0, "ask": 23.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.018, "vega": 0.0121, "theta": -0.0152, "rho": -0.0174, "theo": 21.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "STOK270219C00015000", "bid": 12.1, "bid_size": 22.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.8234, "open_interest": 12.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0088, "vega": 0.0278, "theta": -0.0076, "rho": 0.0492, "theo": 14.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-07-29T14:45:53", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "STOK270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0089, "vega": 0.028, "theta": -0.0083, "rho": -0.0121, "theo": 0.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STOK270219C00017500", "bid": 10.0, "bid_size": 22.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.7923, "open_interest": 0.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0126, "vega": 0.0353, "theta": -0.0087, "rho": 0.0549, "theo": 12.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "STOK270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 1.1683, "open_interest": 0.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0127, "vega": 0.0355, "theta": -0.0094, "rho": -0.0163, "theo": 1.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STOK270219C00020000", "bid": 8.0, "bid_size": 22.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.7412, "open_interest": 12.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.0175, "vega": 0.0441, "theta": -0.01, "rho": 0.0587, "theo": 10.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-08-14T12:22:00", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "STOK270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.96, "open_interest": 2.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0177, "vega": 0.0443, "theta": -0.0106, "rho": -0.0219, "theo": 1.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-07-13T14:25:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STOK270219C00022500", "bid": 5.9, "bid_size": 22.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.6601, "open_interest": 0.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.0232, "vega": 0.0537, "theta": -0.0113, "rho": 0.06, "theo": 8.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "STOK270219P00022500", "bid": 1.35, "bid_size": 4.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.6597, "open_interest": 1.0, "volume": 0.0, "delta": -0.2148, "gamma": 0.0236, "vega": 0.054, "theta": -0.0119, "rho": -0.0294, "theo": 1.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-02T09:34:28", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "STOK270219C00025000", "bid": 4.5, "bid_size": 1.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": 0.7159, "gamma": 0.0289, "vega": 0.0628, "theta": -0.0126, "rho": 0.0584, "theo": 6.566, "change": 0.0, "open": 0.0, "high": 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": "STOK270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.6013, "open_interest": 1.0, "volume": 0.0, "delta": -0.2893, "gamma": 0.0296, "vega": 0.0632, "theta": -0.0131, "rho": -0.0387, "theo": 2.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-09T09:30:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STOK270219C00030000", "bid": 1.75, "bid_size": 1.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.6161, "open_interest": 94.0, "volume": 0.0, "delta": 0.546, "gamma": 0.0355, "vega": 0.0733, "theta": -0.0142, "rho": 0.0486, "theo": 4.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-08-24T11:43:58", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "STOK270219P00030000", "bid": 2.8, "bid_size": 3.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.6151, "open_interest": 0.0, "volume": 0.0, "delta": -0.4645, "gamma": 0.0369, "vega": 0.0731, "theta": -0.0146, "rho": -0.0586, "theo": 5.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "STOK270219C00035000", "bid": 0.3, "bid_size": 221.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.6199, "open_interest": 23.0, "volume": 0.0, "delta": 0.3932, "gamma": 0.0342, "vega": 0.0711, "theta": -0.0139, "rho": 0.0366, "theo": 2.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "STOK270219P00035000", "bid": 6.1, "bid_size": 22.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.5758, "open_interest": 17.0, "volume": 0.0, "delta": -0.6245, "gamma": 0.0362, "vega": 0.0693, "theta": -0.0144, "rho": -0.0726, "theo": 8.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-09-01T10:45:25", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "STOK270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7497, "open_interest": 3.0, "volume": 0.0, "delta": 0.2813, "gamma": 0.0291, "vega": 0.0623, "theta": -0.0125, "rho": 0.0267, "theo": 1.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-28T09:30:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STOK270219P00040000", "bid": 10.0, "bid_size": 23.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.0318, "vega": 0.0584, "theta": -0.0132, "rho": -0.0774, "theo": 12.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "STOK270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.8698, "open_interest": 1.0, "volume": 0.0, "delta": 0.2039, "gamma": 0.0236, "vega": 0.0524, "theta": -0.0108, "rho": 0.0196, "theo": 1.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-27T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STOK270219P00045000", "bid": 14.5, "bid_size": 22.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": -0.8301, "gamma": 0.0269, "vega": 0.0448, "theta": -0.0115, "rho": -0.0727, "theo": 17.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "STOK270521C00015000", "bid": 12.5, "bid_size": 22.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.7457, "open_interest": 0.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0083, "vega": 0.0417, "theta": -0.0068, "rho": 0.0678, "theo": 15.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "STOK270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.1324, "open_interest": 0.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0084, "vega": 0.0421, "theta": -0.0078, "rho": -0.0266, "theo": 1.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STOK270521C00017500", "bid": 10.5, "bid_size": 22.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.7045, "open_interest": 0.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0114, "vega": 0.0503, "theta": -0.0075, "rho": 0.0763, "theo": 13.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "STOK270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.9399, "open_interest": 0.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0116, "vega": 0.0507, "theta": -0.0084, "rho": -0.0331, "theo": 1.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "STOK270521C00020000", "bid": 8.6, "bid_size": 1.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.6727, "open_interest": 0.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0151, "vega": 0.0596, "theta": -0.0081, "rho": 0.0828, "theo": 11.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "STOK270521P00020000", "bid": 0.2, "bid_size": 550.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7909, "open_interest": 0.0, "volume": 0.0, "delta": -0.1752, "gamma": 0.0155, "vega": 0.0601, "theta": -0.0089, "rho": -0.0411, "theo": 2.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "STOK270521C00022500", "bid": 7.4, "bid_size": 12.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.6808, "open_interest": 1.0, "volume": 0.0, "delta": 0.78, "gamma": 0.0196, "vega": 0.0694, "theta": -0.0086, "rho": 0.0866, "theo": 9.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "STOK270521P00022500", "bid": 0.5, "bid_size": 235.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.2258, "gamma": 0.0202, "vega": 0.07, "theta": -0.0093, "rho": -0.0507, "theo": 2.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "STOK270521C00025000", "bid": 5.5, "bid_size": 6.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.6314, "open_interest": 0.0, "volume": 0.0, "delta": 0.719, "gamma": 0.0244, "vega": 0.0789, "theta": -0.0091, "rho": 0.087, "theo": 7.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "STOK270521P00025000", "bid": 1.15, "bid_size": 3.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.6328, "open_interest": 0.0, "volume": 0.0, "delta": -0.2892, "gamma": 0.0253, "vega": 0.0795, "theta": -0.0097, "rho": -0.0624, "theo": 3.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "STOK270521C00030000", "bid": 3.7, "bid_size": 1.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.6617, "open_interest": 0.0, "volume": 0.0, "delta": 0.5726, "gamma": 0.0308, "vega": 0.0915, "theta": -0.0099, "rho": 0.0767, "theo": 4.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "STOK270521P00030000", "bid": 3.6, "bid_size": 3.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.5936, "open_interest": 0.0, "volume": 0.0, "delta": -0.4434, "gamma": 0.0327, "vega": 0.0913, "theta": -0.0105, "rho": -0.089, "theo": 5.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "STOK270521C00035000", "bid": 1.75, "bid_size": 1.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.6293, "open_interest": 0.0, "volume": 0.0, "delta": 0.4489, "gamma": 0.0295, "vega": 0.0922, "theta": -0.0106, "rho": 0.0619, "theo": 3.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "STOK270521P00035000", "bid": 7.0, "bid_size": 7.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.5874, "open_interest": 2.0, "volume": 0.0, "delta": -0.5756, "gamma": 0.0321, "vega": 0.0899, "theta": -0.0112, "rho": -0.1096, "theo": 9.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "STOK270521C00040000", "bid": 0.5, "bid_size": 221.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6128, "open_interest": 0.0, "volume": 0.0, "delta": 0.37, "gamma": 0.0257, "vega": 0.0879, "theta": -0.0111, "rho": 0.0509, "theo": 2.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "STOK270521P00040000", "bid": 11.0, "bid_size": 22.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.6026, "open_interest": 0.0, "volume": 0.0, "delta": -0.661, "gamma": 0.0286, "vega": 0.0836, "theta": -0.0117, "rho": -0.123, "theo": 13.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "STOK271217C00017500", "bid": 14.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 1.0077, "open_interest": 0.0, "volume": 0.0, "delta": 0.854, "gamma": 0.007, "vega": 0.0729, "theta": -0.0063, "rho": 0.095, "theo": 16.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "STOK271217P00017500", "bid": 2.0, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.9907, "open_interest": 0.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0074, "vega": 0.074, "theta": -0.008, "rho": -0.0907, "theo": 4.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "STOK271217C00020000", "bid": 12.5, "bid_size": 6.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.9526, "open_interest": 0.0, "volume": 0.0, "delta": 0.8239, "gamma": 0.0082, "vega": 0.0823, "theta": -0.0072, "rho": 0.1009, "theo": 15.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "STOK271217P00020000", "bid": 3.0, "bid_size": 6.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.9527, "open_interest": 0.0, "volume": 0.0, "delta": -0.1813, "gamma": 0.0086, "vega": 0.0836, "theta": -0.0087, "rho": -0.108, "theo": 5.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "STOK271217C00022500", "bid": 11.5, "bid_size": 1.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.9513, "open_interest": 1.0, "volume": 0.0, "delta": 0.793, "gamma": 0.0093, "vega": 0.0909, "theta": -0.008, "rho": 0.1047, "theo": 14.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "STOK271217P00022500", "bid": 4.5, "bid_size": 6.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.9638, "open_interest": 0.0, "volume": 0.0, "delta": -0.2139, "gamma": 0.0099, "vega": 0.0922, "theta": -0.0094, "rho": -0.1261, "theo": 6.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "STOK271217C00025000", "bid": 10.5, "bid_size": 6.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.9405, "open_interest": 0.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.0103, "vega": 0.0984, "theta": -0.0087, "rho": 0.107, "theo": 13.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "STOK271217P00025000", "bid": 6.0, "bid_size": 4.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.9632, "open_interest": 3.0, "volume": 0.0, "delta": -0.2469, "gamma": 0.011, "vega": 0.0998, "theta": -0.0099, "rho": -0.1434, "theo": 8.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-01T09:30:25", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "STOK271217C00030000", "bid": 9.0, "bid_size": 6.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.9461, "open_interest": 0.0, "volume": 0.0, "delta": 0.7016, "gamma": 0.0118, "vega": 0.1102, "theta": -0.0099, "rho": 0.1077, "theo": 11.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "STOK271217P00030000", "bid": 9.0, "bid_size": 4.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.9396, "open_interest": 0.0, "volume": 0.0, "delta": -0.3116, "gamma": 0.0128, "vega": 0.1113, "theta": -0.0108, "rho": -0.1784, "theo": 11.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "STOK271217C00035000", "bid": 7.5, "bid_size": 5.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.9287, "open_interest": 0.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.0127, "vega": 0.1181, "theta": -0.0108, "rho": 0.1054, "theo": 9.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "STOK271217P00035000", "bid": 12.5, "bid_size": 5.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.938, "open_interest": 0.0, "volume": 0.0, "delta": -0.3719, "gamma": 0.014, "vega": 0.1186, "theta": -0.0114, "rho": -0.2117, "theo": 14.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "STOK271217C00040000", "bid": 6.5, "bid_size": 1.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.9368, "open_interest": 0.0, "volume": 0.0, "delta": 0.5977, "gamma": 0.0132, "vega": 0.1228, "theta": -0.0114, "rho": 0.1014, "theo": 8.7502, "change": 0.0, "open": 0.0, "high": 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": "STOK271217P00040000", "bid": 16.0, "bid_size": 5.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.918, "open_interest": 0.0, "volume": 0.0, "delta": -0.4261, "gamma": 0.0148, "vega": 0.1225, "theta": -0.0118, "rho": -0.2403, "theo": 18.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "STOK271217C00045000", "bid": 5.5, "bid_size": 5.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.9314, "open_interest": 2.0, "volume": 0.0, "delta": 0.5552, "gamma": 0.0134, "vega": 0.1253, "theta": -0.0118, "rho": 0.097, "theo": 7.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-09-01T10:14:40", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "STOK271217P00045000", "bid": 19.5, "bid_size": 6.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.8835, "open_interest": 0.0, "volume": 0.0, "delta": -0.4742, "gamma": 0.0153, "vega": 0.1235, "theta": -0.012, "rho": -0.2625, "theo": 22.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}], "symbol": "STOK", "security_type": "stock", "exchange_id": 2, "current_price": 28.43, "price_change": -0.5, "price_change_percent": -1.7587, "bid": 25.0, "ask": 29.0, "bid_size": 100, "ask_size": 200, "open": 28.85, "high": 28.91, "low": 28.01, "close": 28.43, "prev_day_close": 28.43, "volume": 1560348, "iv30": 54.646, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "STOK"}