{"timestamp": "2026-09-21 01:25:42", "data": {"options": [{"option": "SUPN261016C00034000", "bid": 6.1, "bid_size": 2.0, "ask": 10.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0238, "vega": 0.026, "theta": -0.0369, "rho": 0.0209, "theo": 8.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "SUPN261016P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9334, "open_interest": 0.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.024, "vega": 0.0261, "theta": -0.0371, "rho": -0.0045, "theo": 0.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SUPN261016C00035000", "bid": 5.2, "bid_size": 10.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0277, "vega": 0.0282, "theta": -0.0374, "rho": 0.0211, "theo": 7.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SUPN261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.8678, "open_interest": 0.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0278, "vega": 0.0282, "theta": -0.0376, "rho": -0.005, "theo": 0.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SUPN261016C00036000", "bid": 4.3, "bid_size": 10.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.0323, "vega": 0.0306, "theta": -0.0378, "rho": 0.0211, "theo": 7.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "SUPN261016P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.7935, "open_interest": 0.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.0325, "vega": 0.0307, "theta": -0.038, "rho": -0.0057, "theo": 0.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SUPN261016C00037000", "bid": 3.3, "bid_size": 10.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": 0.7957, "gamma": 0.0378, "vega": 0.0332, "theta": -0.0381, "rho": 0.021, "theo": 6.1228, "change": 0.0, "open": 0.0, "high": 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": "SUPN261016P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.7329, "open_interest": 0.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0381, "vega": 0.0333, "theta": -0.0384, "rho": -0.0064, "theo": 0.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SUPN261016C00038000", "bid": 2.75, "bid_size": 1.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0444, "vega": 0.0361, "theta": -0.0385, "rho": 0.0206, "theo": 5.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "SUPN261016P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.656, "open_interest": 0.0, "volume": 0.0, "delta": -0.2396, "gamma": 0.0448, "vega": 0.0363, "theta": -0.0388, "rho": -0.0072, "theo": 1.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SUPN261016C00039000", "bid": 2.05, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.052, "vega": 0.0392, "theta": -0.0388, "rho": 0.0199, "theo": 4.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "SUPN261016P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.615, "open_interest": 0.0, "volume": 0.0, "delta": -0.2806, "gamma": 0.0524, "vega": 0.0392, "theta": -0.0391, "rho": -0.0084, "theo": 1.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SUPN261016C00040000", "bid": 1.3, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": 0.6724, "gamma": 0.0599, "vega": 0.0422, "theta": -0.0391, "rho": 0.0189, "theo": 3.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "SUPN261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": -0.3318, "gamma": 0.0606, "vega": 0.0422, "theta": -0.0395, "rho": -0.0097, "theo": 1.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SUPN261016C00041000", "bid": 0.7, "bid_size": 1.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.4469, "open_interest": 0.0, "volume": 0.0, "delta": 0.6108, "gamma": 0.0668, "vega": 0.0447, "theta": -0.0395, "rho": 0.0174, "theo": 2.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "SUPN261016P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": -0.3943, "gamma": 0.0677, "vega": 0.0448, "theta": -0.04, "rho": -0.0112, "theo": 1.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SUPN261016C00042000", "bid": 0.15, "bid_size": 1.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": 0.5418, "gamma": 0.0704, "vega": 0.0463, "theta": -0.0402, "rho": 0.0156, "theo": 2.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499995529652}, {"option": "SUPN261016P00042000", "bid": 0.05, "bid_size": 1.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.4643, "gamma": 0.0714, "vega": 0.0462, "theta": -0.0407, "rho": -0.0129, "theo": 2.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "SUPN261016C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": 0.4737, "gamma": 0.0693, "vega": 0.0464, "theta": -0.041, "rho": 0.0138, "theo": 1.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SUPN261016P00043000", "bid": 0.5, "bid_size": 1.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.0704, "vega": 0.0462, "theta": -0.0417, "rho": -0.0144, "theo": 2.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "SUPN261016C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.0648, "vega": 0.0454, "theta": -0.042, "rho": 0.012, "theo": 1.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SUPN261016P00044000", "bid": 1.1, "bid_size": 1.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": -0.5936, "gamma": 0.0659, "vega": 0.0451, "theta": -0.0427, "rho": -0.0157, "theo": 3.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "SUPN261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.3656, "gamma": 0.059, "vega": 0.0438, "theta": -0.0429, "rho": 0.0106, "theo": 1.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SUPN261016P00045000", "bid": 1.75, "bid_size": 1.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": -0.6426, "gamma": 0.0601, "vega": 0.0432, "theta": -0.0437, "rho": -0.0167, "theo": 4.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SUPN261016C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.5941, "open_interest": 0.0, "volume": 0.0, "delta": 0.3268, "gamma": 0.0531, "vega": 0.042, "theta": -0.0437, "rho": 0.0095, "theo": 1.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SUPN261016P00046000", "bid": 2.55, "bid_size": 1.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": -0.6816, "gamma": 0.0542, "vega": 0.0415, "theta": -0.0446, "rho": -0.0175, "theo": 5.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "SUPN261016C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": 0.2957, "gamma": 0.0478, "vega": 0.0402, "theta": -0.0444, "rho": 0.0085, "theo": 1.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SUPN261016P00047000", "bid": 3.4, "bid_size": 1.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.4371, "open_interest": 0.0, "volume": 0.0, "delta": -0.7129, "gamma": 0.0488, "vega": 0.0394, "theta": -0.0453, "rho": -0.018, "theo": 6.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "SUPN261016C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": 0.2704, "gamma": 0.0432, "vega": 0.0386, "theta": -0.045, "rho": 0.0078, "theo": 1.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SUPN261016P00048000", "bid": 4.2, "bid_size": 2.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.0442, "vega": 0.0379, "theta": -0.046, "rho": -0.0183, "theo": 6.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "SUPN261016C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 2.0, "iv": 0.7308, "open_interest": 1.0, "volume": 0.0, "delta": 0.2494, "gamma": 0.0392, "vega": 0.037, "theta": -0.0456, "rho": 0.0071, "theo": 1.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-24T09:30:04", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SUPN261016P00049000", "bid": 5.1, "bid_size": 2.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.4307, "open_interest": 0.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.0401, "vega": 0.0362, "theta": -0.0466, "rho": -0.0192, "theo": 7.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SUPN261016C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.7686, "open_interest": 1.0, "volume": 0.0, "delta": 0.2319, "gamma": 0.0358, "vega": 0.0355, "theta": -0.046, "rho": 0.0066, "theo": 1.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-24T09:30:04", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SUPN261016P00050000", "bid": 6.1, "bid_size": 8.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.0367, "vega": 0.0346, "theta": -0.047, "rho": -0.0192, "theo": 8.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "SUPN261016C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9631, "open_interest": 0.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.0246, "vega": 0.0299, "theta": -0.0473, "rho": 0.0049, "theo": 0.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SUPN261016P00055000", "bid": 11.1, "bid_size": 10.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.6506, "open_interest": 0.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.0252, "vega": 0.029, "theta": -0.0486, "rho": -0.0207, "theo": 13.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "SUPN261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1497, "open_interest": 0.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.0185, "vega": 0.0262, "theta": -0.0479, "rho": 0.0039, "theo": 0.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SUPN261016P00060000", "bid": 16.0, "bid_size": 1.0, "ask": 20.2, "ask_size": 1.0, "iv": 0.7625, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0191, "vega": 0.0248, "theta": -0.0493, "rho": -0.0211, "theo": 18.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "SUPN261016C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3117, "open_interest": 0.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0148, "vega": 0.0234, "theta": -0.0481, "rho": 0.0033, "theo": 0.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SUPN261016P00065000", "bid": 21.0, "bid_size": 1.0, "ask": 25.2, "ask_size": 1.0, "iv": 0.894, "open_interest": 0.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0153, "vega": 0.0223, "theta": -0.0497, "rho": -0.0225, "theo": 23.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "SUPN261016C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4553, "open_interest": 0.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0123, "vega": 0.0214, "theta": -0.0481, "rho": 0.0029, "theo": 0.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SUPN261016P00070000", "bid": 26.0, "bid_size": 1.0, "ask": 30.2, "ask_size": 1.0, "iv": 1.0129, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0128, "vega": 0.0199, "theta": -0.0499, "rho": -0.0218, "theo": 28.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "SUPN261120C00033000", "bid": 7.7, "bid_size": 1.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0199, "vega": 0.0425, "theta": -0.0234, "rho": 0.0436, "theo": 10.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SUPN261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.02, "vega": 0.0426, "theta": -0.0235, "rho": -0.0125, "theo": 1.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SUPN261120C00034000", "bid": 6.8, "bid_size": 1.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": 0.8213, "gamma": 0.0224, "vega": 0.0453, "theta": -0.0236, "rho": 0.044, "theo": 9.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SUPN261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": -0.1775, "gamma": 0.0226, "vega": 0.0454, "theta": -0.0238, "rho": -0.0137, "theo": 1.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SUPN261120C00035000", "bid": 5.9, "bid_size": 1.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": 0.8017, "gamma": 0.0253, "vega": 0.0484, "theta": -0.0239, "rho": 0.0441, "theo": 8.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SUPN261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.6338, "open_interest": 0.0, "volume": 0.0, "delta": -0.1974, "gamma": 0.0255, "vega": 0.0486, "theta": -0.024, "rho": -0.015, "theo": 1.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SUPN261120C00036000", "bid": 5.1, "bid_size": 1.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0286, "vega": 0.0516, "theta": -0.0241, "rho": 0.0439, "theo": 7.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SUPN261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.5913, "open_interest": 0.0, "volume": 0.0, "delta": -0.2203, "gamma": 0.0288, "vega": 0.0518, "theta": -0.0242, "rho": -0.0166, "theo": 1.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SUPN261120C00037000", "bid": 4.4, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": 0.7525, "gamma": 0.0322, "vega": 0.055, "theta": -0.0242, "rho": 0.0435, "theo": 6.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "SUPN261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.5565, "open_interest": 0.0, "volume": 0.0, "delta": -0.247, "gamma": 0.0325, "vega": 0.0552, "theta": -0.0244, "rho": -0.0184, "theo": 1.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SUPN261120C00038000", "bid": 3.9, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.5053, "open_interest": 0.0, "volume": 0.0, "delta": 0.7216, "gamma": 0.0362, "vega": 0.0584, "theta": -0.0244, "rho": 0.0426, "theo": 5.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "SUPN261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": -0.2783, "gamma": 0.0365, "vega": 0.0586, "theta": -0.0246, "rho": -0.0205, "theo": 1.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SUPN261120C00039000", "bid": 3.3, "bid_size": 1.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": 0.6856, "gamma": 0.0403, "vega": 0.0618, "theta": -0.0246, "rho": 0.0414, "theo": 5.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "SUPN261120P00039000", "bid": 0.05, "bid_size": 1.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": -0.3147, "gamma": 0.0407, "vega": 0.062, "theta": -0.0248, "rho": -0.0228, "theo": 1.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "SUPN261120C00040000", "bid": 2.65, "bid_size": 1.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.0441, "vega": 0.0649, "theta": -0.0247, "rho": 0.0396, "theo": 4.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "SUPN261120P00040000", "bid": 0.45, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": -0.3565, "gamma": 0.0447, "vega": 0.065, "theta": -0.025, "rho": -0.0255, "theo": 2.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "SUPN261120C00041000", "bid": 2.15, "bid_size": 1.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": 0.5984, "gamma": 0.0473, "vega": 0.0674, "theta": -0.0249, "rho": 0.0373, "theo": 3.8412, "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": 4.125}, {"option": "SUPN261120P00041000", "bid": 0.9, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": -0.4032, "gamma": 0.0479, "vega": 0.0674, "theta": -0.0253, "rho": -0.0283, "theo": 2.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "SUPN261120C00042000", "bid": 1.7, "bid_size": 1.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": 0.5497, "gamma": 0.0491, "vega": 0.069, "theta": -0.0252, "rho": 0.0346, "theo": 3.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SUPN261120P00042000", "bid": 1.4, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": -0.4527, "gamma": 0.0498, "vega": 0.069, "theta": -0.0256, "rho": -0.0312, "theo": 3.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "SUPN261120C00043000", "bid": 1.25, "bid_size": 1.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": 0.5013, "gamma": 0.0493, "vega": 0.0695, "theta": -0.0255, "rho": 0.0318, "theo": 2.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "SUPN261120P00043000", "bid": 1.95, "bid_size": 1.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": -0.5018, "gamma": 0.0502, "vega": 0.0694, "theta": -0.0259, "rho": -0.0342, "theo": 3.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "SUPN261120C00044000", "bid": 0.75, "bid_size": 1.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.4562, "gamma": 0.0481, "vega": 0.0691, "theta": -0.0258, "rho": 0.0291, "theo": 2.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "SUPN261120P00044000", "bid": 2.45, "bid_size": 2.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.5021, "open_interest": 0.0, "volume": 0.0, "delta": -0.5477, "gamma": 0.049, "vega": 0.0689, "theta": -0.0263, "rho": -0.0366, "theo": 4.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "SUPN261120C00045000", "bid": 0.3, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": 0.4162, "gamma": 0.0459, "vega": 0.068, "theta": -0.0261, "rho": 0.0266, "theo": 2.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3000001013279}, {"option": "SUPN261120P00045000", "bid": 3.0, "bid_size": 1.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": -0.5884, "gamma": 0.0469, "vega": 0.0676, "theta": -0.0267, "rho": -0.039, "theo": 5.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SUPN261120C00046000", "bid": 0.05, "bid_size": 1.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": 0.3815, "gamma": 0.0433, "vega": 0.0665, "theta": -0.0265, "rho": 0.0243, "theo": 2.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "SUPN261120P00046000", "bid": 3.7, "bid_size": 1.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.6236, "gamma": 0.0443, "vega": 0.066, "theta": -0.0271, "rho": -0.0409, "theo": 5.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "SUPN261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": 0.3519, "gamma": 0.0405, "vega": 0.0648, "theta": -0.0268, "rho": 0.0224, "theo": 1.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SUPN261120P00047000", "bid": 4.3, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": -0.6537, "gamma": 0.0415, "vega": 0.0641, "theta": -0.0274, "rho": -0.0425, "theo": 6.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "SUPN261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0378, "vega": 0.0629, "theta": -0.0271, "rho": 0.0208, "theo": 1.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SUPN261120P00048000", "bid": 5.0, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.4497, "open_interest": 0.0, "volume": 0.0, "delta": -0.6793, "gamma": 0.0388, "vega": 0.0622, "theta": -0.0278, "rho": -0.044, "theo": 7.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "SUPN261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0353, "vega": 0.0611, "theta": -0.0273, "rho": 0.0194, "theo": 1.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SUPN261120P00049000", "bid": 5.7, "bid_size": 1.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": -0.7013, "gamma": 0.0363, "vega": 0.0603, "theta": -0.0281, "rho": -0.045, "theo": 8.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "SUPN261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 5.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.033, "vega": 0.0594, "theta": -0.0276, "rho": 0.0181, "theo": 1.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SUPN261120P00050000", "bid": 6.4, "bid_size": 6.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": -0.7203, "gamma": 0.034, "vega": 0.0582, "theta": -0.0283, "rho": -0.046, "theo": 9.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "SUPN261218C00025000", "bid": 15.3, "bid_size": 1.0, "ask": 19.4, "ask_size": 2.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0078, "vega": 0.03, "theta": -0.0141, "rho": 0.0524, "theo": 17.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "SUPN261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0078, "vega": 0.0301, "theta": -0.0142, "rho": -0.0091, "theo": 0.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SUPN261218C00028000", "bid": 12.4, "bid_size": 1.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.011, "vega": 0.0371, "theta": -0.0154, "rho": 0.0568, "theo": 15.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "SUPN261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.821, "open_interest": 1.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.011, "vega": 0.0372, "theta": -0.0155, "rho": -0.0119, "theo": 0.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-04-02T09:30:07", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SUPN261218C00030000", "bid": 10.5, "bid_size": 1.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0138, "vega": 0.0427, "theta": -0.0163, "rho": 0.0592, "theo": 13.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SUPN261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.7309, "open_interest": 2.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0139, "vega": 0.0428, "theta": -0.0164, "rho": -0.0142, "theo": 1.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-03-18T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SUPN261218C00033000", "bid": 7.9, "bid_size": 1.0, "ask": 11.9, "ask_size": 2.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0193, "vega": 0.0524, "theta": -0.0176, "rho": 0.0614, "theo": 10.5899, "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": 9.89999985694885}, {"option": "SUPN261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.6104, "open_interest": 3.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.0194, "vega": 0.0525, "theta": -0.0177, "rho": -0.0188, "theo": 1.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-04-10T15:18:24", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SUPN261218C00035000", "bid": 6.2, "bid_size": 1.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.452, "open_interest": 1.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.024, "vega": 0.0598, "theta": -0.0184, "rho": 0.0615, "theo": 8.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-07-31T14:38:01", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SUPN261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.5065, "open_interest": 11.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0243, "vega": 0.06, "theta": -0.0186, "rho": -0.0228, "theo": 1.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T10:46:12", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SUPN261218C00038000", "bid": 4.4, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": 0.7119, "gamma": 0.0324, "vega": 0.0714, "theta": -0.0195, "rho": 0.059, "theo": 6.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "SUPN261218P00038000", "bid": 0.05, "bid_size": 2.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.4733, "open_interest": 4.0, "volume": 0.0, "delta": -0.2887, "gamma": 0.0329, "vega": 0.0716, "theta": -0.0198, "rho": -0.0309, "theo": 2.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-03-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "SUPN261218C00040000", "bid": 3.2, "bid_size": 1.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.476, "open_interest": 51.0, "volume": 0.0, "delta": 0.6412, "gamma": 0.0378, "vega": 0.0782, "theta": -0.0201, "rho": 0.055, "theo": 5.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-06-03T11:02:01", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "SUPN261218P00040000", "bid": 0.7, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": -0.3607, "gamma": 0.0384, "vega": 0.0784, "theta": -0.0205, "rho": -0.0375, "theo": 2.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "SUPN261218C00042000", "bid": 2.15, "bid_size": 1.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.4736, "open_interest": 21.0, "volume": 0.0, "delta": 0.5607, "gamma": 0.0411, "vega": 0.0825, "theta": -0.0206, "rho": 0.0493, "theo": 3.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-09T10:31:37", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "SUPN261218P00042000", "bid": 1.7, "bid_size": 1.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.4429, "gamma": 0.042, "vega": 0.0825, "theta": -0.0211, "rho": -0.0447, "theo": 3.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "SUPN261218C00043000", "bid": 1.65, "bid_size": 1.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": 0.5198, "gamma": 0.0416, "vega": 0.0834, "theta": -0.0208, "rho": 0.046, "theo": 3.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499994039536}, {"option": "SUPN261218P00043000", "bid": 2.2, "bid_size": 2.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.4646, "open_interest": 1.0, "volume": 0.0, "delta": -0.4847, "gamma": 0.0426, "vega": 0.0833, "theta": -0.0213, "rho": -0.0484, "theo": 4.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-06-26T09:30:02", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "SUPN261218C00044000", "bid": 1.15, "bid_size": 1.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": 0.4805, "gamma": 0.0413, "vega": 0.0834, "theta": -0.021, "rho": 0.0428, "theo": 3.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "SUPN261218P00044000", "bid": 2.75, "bid_size": 2.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.4567, "open_interest": 1.0, "volume": 0.0, "delta": -0.5251, "gamma": 0.0424, "vega": 0.083, "theta": -0.0216, "rho": -0.0515, "theo": 4.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-06-26T09:30:02", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "SUPN261218C00045000", "bid": 0.7, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4607, "open_interest": 23.0, "volume": 0.0, "delta": 0.4439, "gamma": 0.0404, "vega": 0.0827, "theta": -0.0211, "rho": 0.0397, "theo": 2.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-06-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "SUPN261218P00045000", "bid": 3.4, "bid_size": 1.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.4561, "open_interest": 3.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.0416, "vega": 0.0823, "theta": -0.0217, "rho": -0.0548, "theo": 5.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-07-02T09:46:59", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SUPN261218C00046000", "bid": 0.3, "bid_size": 1.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.4586, "open_interest": 1.0, "volume": 0.0, "delta": 0.4104, "gamma": 0.039, "vega": 0.0815, "theta": -0.0212, "rho": 0.0368, "theo": 2.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-16T13:57:26", "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "SUPN261218P00046000", "bid": 4.1, "bid_size": 1.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": -0.597, "gamma": 0.0403, "vega": 0.0806, "theta": -0.0218, "rho": -0.0569, "theo": 6.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SUPN261218C00047000", "bid": 0.1, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.4648, "open_interest": 1.0, "volume": 0.0, "delta": 0.3805, "gamma": 0.0373, "vega": 0.0798, "theta": -0.0212, "rho": 0.0342, "theo": 2.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-05-18T14:51:11", "percent_change": 0.0, "prev_day_close": 2.20000009611249}, {"option": "SUPN261218P00047000", "bid": 4.7, "bid_size": 1.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.4473, "open_interest": 122.0, "volume": 0.0, "delta": -0.6278, "gamma": 0.0387, "vega": 0.0789, "theta": -0.022, "rho": -0.0593, "theo": 6.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-07-01T09:30:01", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "SUPN261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": 0.3538, "gamma": 0.0355, "vega": 0.078, "theta": -0.0212, "rho": 0.0318, "theo": 2.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SUPN261218P00048000", "bid": 5.4, "bid_size": 1.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": -0.6552, "gamma": 0.0369, "vega": 0.0766, "theta": -0.022, "rho": -0.061, "theo": 7.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SUPN261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.3302, "gamma": 0.0337, "vega": 0.0759, "theta": -0.0212, "rho": 0.0297, "theo": 2.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SUPN261218P00049000", "bid": 6.1, "bid_size": 2.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.4323, "open_interest": 0.0, "volume": 0.0, "delta": -0.6795, "gamma": 0.0351, "vega": 0.0745, "theta": -0.022, "rho": -0.0626, "theo": 8.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "SUPN261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.4963, "open_interest": 11.0, "volume": 0.0, "delta": 0.3093, "gamma": 0.032, "vega": 0.0739, "theta": -0.0212, "rho": 0.0278, "theo": 1.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-25T10:12:06", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SUPN261218P00050000", "bid": 6.9, "bid_size": 2.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.4396, "open_interest": 90.0, "volume": 0.0, "delta": -0.7011, "gamma": 0.0334, "vega": 0.0723, "theta": -0.0221, "rho": -0.0643, "theo": 9.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-10T15:45:49", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "SUPN261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.5868, "open_interest": 12.0, "volume": 0.0, "delta": 0.2341, "gamma": 0.0245, "vega": 0.0644, "theta": -0.0208, "rho": 0.0209, "theo": 1.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-06-25T09:30:01", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SUPN261218P00055000", "bid": 11.2, "bid_size": 2.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.4133, "open_interest": 188.0, "volume": 0.0, "delta": -0.7787, "gamma": 0.0259, "vega": 0.0615, "theta": -0.022, "rho": -0.0674, "theo": 14.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-06-04T10:25:22", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "SUPN261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.6425, "open_interest": 20.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0194, "vega": 0.0567, "theta": -0.0203, "rho": 0.0167, "theo": 1.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-20T15:05:28", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SUPN261218P00060000", "bid": 16.0, "bid_size": 1.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0207, "vega": 0.0532, "theta": -0.0217, "rho": -0.0704, "theo": 18.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "SUPN261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7283, "open_interest": 0.0, "volume": 0.0, "delta": 0.1587, "gamma": 0.0159, "vega": 0.0507, "theta": -0.0198, "rho": 0.0139, "theo": 1.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-27T09:30:00", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SUPN261218P00065000", "bid": 21.0, "bid_size": 1.0, "ask": 25.2, "ask_size": 1.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0172, "vega": 0.0464, "theta": -0.0215, "rho": -0.0702, "theo": 23.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "SUPN261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8028, "open_interest": 8.0, "volume": 0.0, "delta": 0.1375, "gamma": 0.0134, "vega": 0.046, "theta": -0.0194, "rho": 0.0119, "theo": 0.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-05-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SUPN261218P00070000", "bid": 26.0, "bid_size": 1.0, "ask": 30.2, "ask_size": 1.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.0147, "vega": 0.0408, "theta": -0.0212, "rho": -0.0686, "theo": 28.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-05-06T09:30:56", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "SUPN261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8746, "open_interest": 4.0, "volume": 0.0, "delta": 0.1217, "gamma": 0.0116, "vega": 0.0423, "theta": -0.0189, "rho": 0.0105, "theo": 0.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-04-30T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SUPN261218P00075000", "bid": 31.0, "bid_size": 2.0, "ask": 35.2, "ask_size": 1.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": -0.897, "gamma": 0.0128, "vega": 0.0363, "theta": -0.0211, "rho": -0.0687, "theo": 33.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "SUPN261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9398, "open_interest": 3.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0101, "vega": 0.0392, "theta": -0.0185, "rho": 0.0094, "theo": 0.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-05-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SUPN261218P00080000", "bid": 36.0, "bid_size": 2.0, "ask": 40.2, "ask_size": 1.0, "iv": 0.7525, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0115, "vega": 0.0327, "theta": -0.0209, "rho": -0.0671, "theo": 38.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "SUPN270115C00025000", "bid": 15.3, "bid_size": 1.0, "ask": 19.4, "ask_size": 2.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0074, "vega": 0.0297, "theta": -0.0085, "rho": 0.0698, "theo": 17.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "SUPN270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0074, "vega": 0.0297, "theta": -0.0085, "rho": -0.0096, "theo": 0.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SUPN270115C00028000", "bid": 12.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.4919, "open_interest": 0.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0108, "vega": 0.039, "theta": -0.0101, "rho": 0.0761, "theo": 14.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SUPN270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0108, "vega": 0.0391, "theta": -0.0102, "rho": -0.0135, "theo": 0.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SUPN270115C00030000", "bid": 10.6, "bid_size": 2.0, "ask": 14.7, "ask_size": 2.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0137, "vega": 0.0464, "theta": -0.0112, "rho": 0.079, "theo": 13.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SUPN270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0138, "vega": 0.0465, "theta": -0.0113, "rho": -0.0171, "theo": 0.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SUPN270115C00033000", "bid": 8.1, "bid_size": 1.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.0193, "vega": 0.0592, "theta": -0.0131, "rho": 0.0808, "theo": 10.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "SUPN270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.5438, "open_interest": 1.0, "volume": 0.0, "delta": -0.164, "gamma": 0.0194, "vega": 0.0594, "theta": -0.0132, "rho": -0.024, "theo": 1.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-04-10T15:18:24", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SUPN270115C00035000", "bid": 6.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.4356, "open_interest": 41.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.0237, "vega": 0.0685, "theta": -0.0143, "rho": 0.0802, "theo": 8.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-02-20T15:36:15", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "SUPN270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.4901, "open_interest": 8.0, "volume": 0.0, "delta": -0.2081, "gamma": 0.0239, "vega": 0.0688, "theta": -0.0145, "rho": -0.03, "theo": 1.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-04-16T12:33:31", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SUPN270115C00038000", "bid": 4.5, "bid_size": 2.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": 0.7044, "gamma": 0.0305, "vega": 0.0821, "theta": -0.016, "rho": 0.0758, "theo": 6.7172, "change": 0.0, "open": 0.0, "high": 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": "SUPN270115P00038000", "bid": 0.05, "bid_size": 1.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.4281, "open_interest": 1.0, "volume": 0.0, "delta": -0.2938, "gamma": 0.031, "vega": 0.0824, "theta": -0.0163, "rho": -0.0414, "theo": 2.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-07-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "SUPN270115C00040000", "bid": 3.6, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.4605, "open_interest": 16.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.0344, "vega": 0.0894, "theta": -0.0169, "rho": 0.0705, "theo": 5.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.76, "last_trade_time": "2026-08-03T11:51:22", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SUPN270115P00040000", "bid": 0.9, "bid_size": 2.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.4397, "open_interest": 1.0, "volume": 0.0, "delta": -0.3628, "gamma": 0.0351, "vega": 0.0896, "theta": -0.0173, "rho": -0.0501, "theo": 3.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-07-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "SUPN270115C00043000", "bid": 2.05, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.4497, "open_interest": 11.0, "volume": 0.0, "delta": 0.5273, "gamma": 0.0373, "vega": 0.095, "theta": -0.0176, "rho": 0.0602, "theo": 3.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.36, "last_trade_time": "2026-03-19T09:54:06", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "SUPN270115P00043000", "bid": 2.5, "bid_size": 1.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": -0.475, "gamma": 0.0383, "vega": 0.0949, "theta": -0.0181, "rho": -0.0631, "theo": 4.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-03-19T09:40:20", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SUPN270115C00045000", "bid": 1.2, "bid_size": 1.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.4445, "open_interest": 0.0, "volume": 0.0, "delta": 0.4567, "gamma": 0.037, "vega": 0.0947, "theta": -0.0176, "rho": 0.0528, "theo": 3.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SUPN270115P00045000", "bid": 3.8, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.4446, "open_interest": 10.0, "volume": 0.0, "delta": -0.5477, "gamma": 0.0383, "vega": 0.0943, "theta": -0.0182, "rho": -0.0707, "theo": 5.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-04-27T10:54:24", "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "SUPN270115C00047000", "bid": 0.45, "bid_size": 1.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.3933, "gamma": 0.0354, "vega": 0.092, "theta": -0.0174, "rho": 0.0459, "theo": 2.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499990165234}, {"option": "SUPN270115P00047000", "bid": 5.1, "bid_size": 1.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.4396, "open_interest": 2.0, "volume": 0.0, "delta": -0.6133, "gamma": 0.0368, "vega": 0.091, "theta": -0.0181, "rho": -0.0768, "theo": 7.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.77, "last_trade_time": "2026-06-01T11:14:59", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SUPN270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.4634, "open_interest": 7.0, "volume": 0.0, "delta": 0.315, "gamma": 0.0315, "vega": 0.0851, "theta": -0.0166, "rho": 0.037, "theo": 1.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-04-17T10:59:10", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SUPN270115P00050000", "bid": 7.2, "bid_size": 1.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.4154, "open_interest": 1.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0332, "vega": 0.0829, "theta": -0.0175, "rho": -0.0821, "theo": 9.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-03-19T09:41:40", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "SUPN270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.5093, "open_interest": 6.0, "volume": 0.0, "delta": 0.2241, "gamma": 0.0247, "vega": 0.0718, "theta": -0.015, "rho": 0.0264, "theo": 1.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-14T11:16:57", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SUPN270115P00055000", "bid": 11.4, "bid_size": 1.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.413, "open_interest": 668.0, "volume": 0.0, "delta": -0.7909, "gamma": 0.0266, "vega": 0.0676, "theta": -0.0162, "rho": -0.0851, "theo": 13.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.81, "last_trade_time": "2026-03-05T14:36:52", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "SUPN270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.5845, "open_interest": 1.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.0192, "vega": 0.0601, "theta": -0.0134, "rho": 0.0197, "theo": 0.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-02-20T15:46:24", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SUPN270115P00060000", "bid": 16.0, "bid_size": 2.0, "ask": 20.1, "ask_size": 1.0, "iv": 0.3968, "open_interest": 1.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.0213, "vega": 0.054, "theta": -0.0149, "rho": -0.0814, "theo": 18.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.97, "last_trade_time": "2026-02-20T15:45:07", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "SUPN270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.6405, "open_interest": 1.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0152, "vega": 0.0508, "theta": -0.0121, "rho": 0.0152, "theo": 0.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SUPN270115P00065000", "bid": 21.0, "bid_size": 1.0, "ask": 25.2, "ask_size": 1.0, "iv": 0.4937, "open_interest": 1.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0174, "vega": 0.0425, "theta": -0.0138, "rho": -0.0757, "theo": 23.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.54, "last_trade_time": "2026-02-20T15:44:19", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "SUPN270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7018, "open_interest": 2.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.0123, "vega": 0.0434, "theta": -0.0109, "rho": 0.0122, "theo": 0.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SUPN270115P00070000", "bid": 26.0, "bid_size": 1.0, "ask": 30.2, "ask_size": 1.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0145, "vega": 0.0326, "theta": -0.0128, "rho": -0.065, "theo": 28.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-04-07T11:48:51", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "SUPN270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7646, "open_interest": 1.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0101, "vega": 0.0376, "theta": -0.0099, "rho": 0.01, "theo": 0.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-04-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SUPN270115P00075000", "bid": 31.0, "bid_size": 1.0, "ask": 35.2, "ask_size": 1.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0125, "vega": 0.0251, "theta": -0.0122, "rho": -0.0522, "theo": 33.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "SUPN270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8216, "open_interest": 2.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0085, "vega": 0.033, "theta": -0.009, "rho": 0.0084, "theo": 0.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-04-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SUPN270115P00080000", "bid": 36.0, "bid_size": 1.0, "ask": 40.2, "ask_size": 1.0, "iv": 0.6759, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0105, "vega": 0.0186, "theta": -0.0116, "rho": -0.0414, "theo": 38.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "SUPN270319C00025000", "bid": 15.6, "bid_size": 2.0, "ask": 19.7, "ask_size": 2.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0072, "vega": 0.0372, "theta": -0.0051, "rho": 0.1057, "theo": 18.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "SUPN270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0073, "vega": 0.0375, "theta": -0.0059, "rho": -0.0148, "theo": 0.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SUPN270319C00030000", "bid": 11.2, "bid_size": 1.0, "ask": 15.3, "ask_size": 2.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0131, "vega": 0.0614, "theta": -0.0082, "rho": 0.1142, "theo": 13.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.24, "last_trade_time": "2026-07-01T13:52:18", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "SUPN270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.5542, "open_interest": 1.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0134, "vega": 0.0619, "theta": -0.0089, "rho": -0.0288, "theo": 1.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-02T14:21:42", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SUPN270319C00035000", "bid": 7.9, "bid_size": 1.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.0204, "vega": 0.0885, "theta": -0.0115, "rho": 0.1129, "theo": 10.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "SUPN270319P00035000", "bid": 0.05, "bid_size": 1.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": -0.2258, "gamma": 0.0209, "vega": 0.0892, "theta": -0.0121, "rho": -0.05, "theo": 2.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "SUPN270319C00039000", "bid": 5.6, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": 0.6773, "gamma": 0.0255, "vega": 0.1066, "theta": -0.0136, "rho": 0.1044, "theo": 7.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SUPN270319P00039000", "bid": 1.6, "bid_size": 1.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": -0.3297, "gamma": 0.0264, "vega": 0.1071, "theta": -0.0142, "rho": -0.0707, "theo": 3.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "SUPN270319C00040000", "bid": 5.1, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.4806, "open_interest": 1.0, "volume": 0.0, "delta": 0.6499, "gamma": 0.0265, "vega": 0.11, "theta": -0.0139, "rho": 0.1014, "theo": 6.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.84, "last_trade_time": "2026-08-05T14:05:10", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SUPN270319P00040000", "bid": 2.05, "bid_size": 1.0, "ask": 6.3, "ask_size": 2.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.0275, "vega": 0.1104, "theta": -0.0146, "rho": -0.0765, "theo": 4.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "SUPN270319C00041000", "bid": 4.4, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.6221, "gamma": 0.0274, "vega": 0.1128, "theta": -0.0142, "rho": 0.0982, "theo": 6.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SUPN270319P00041000", "bid": 2.55, "bid_size": 1.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": -0.3872, "gamma": 0.0285, "vega": 0.1131, "theta": -0.0149, "rho": -0.0812, "theo": 4.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "SUPN270319C00042000", "bid": 3.9, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": 0.594, "gamma": 0.0281, "vega": 0.1151, "theta": -0.0145, "rho": 0.0948, "theo": 5.9024, "change": 0.0, "open": 0.0, "high": 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": "SUPN270319P00042000", "bid": 3.0, "bid_size": 1.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.417, "gamma": 0.0294, "vega": 0.1152, "theta": -0.0152, "rho": -0.0865, "theo": 5.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SUPN270319C00043000", "bid": 3.4, "bid_size": 2.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": 0.5658, "gamma": 0.0286, "vega": 0.1168, "theta": -0.0146, "rho": 0.0911, "theo": 5.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SUPN270319P00043000", "bid": 3.6, "bid_size": 1.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.4465, "gamma": 0.03, "vega": 0.1166, "theta": -0.0154, "rho": -0.0918, "theo": 5.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "SUPN270319C00044000", "bid": 3.1, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": 0.5378, "gamma": 0.029, "vega": 0.1178, "theta": -0.0147, "rho": 0.0873, "theo": 5.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SUPN270319P00044000", "bid": 4.1, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": -0.4761, "gamma": 0.0305, "vega": 0.1173, "theta": -0.0155, "rho": -0.0959, "theo": 6.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SUPN270319C00045000", "bid": 2.6, "bid_size": 1.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": 0.5101, "gamma": 0.0292, "vega": 0.1183, "theta": -0.0148, "rho": 0.0836, "theo": 4.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "SUPN270319P00045000", "bid": 4.7, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.5054, "gamma": 0.0309, "vega": 0.1174, "theta": -0.0156, "rho": -0.1012, "theo": 6.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SUPN270319C00046000", "bid": 2.15, "bid_size": 1.0, "ask": 6.3, "ask_size": 2.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.4829, "gamma": 0.0292, "vega": 0.1182, "theta": -0.0147, "rho": 0.0796, "theo": 4.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "SUPN270319P00046000", "bid": 5.4, "bid_size": 1.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.5342, "gamma": 0.0311, "vega": 0.1167, "theta": -0.0156, "rho": -0.1039, "theo": 7.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "SUPN270319C00047000", "bid": 1.8, "bid_size": 1.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": 0.4564, "gamma": 0.0291, "vega": 0.1177, "theta": -0.0146, "rho": 0.0758, "theo": 3.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SUPN270319P00047000", "bid": 6.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": -0.5625, "gamma": 0.0311, "vega": 0.1156, "theta": -0.0155, "rho": -0.1076, "theo": 7.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SUPN270319C00048000", "bid": 1.35, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": 0.4308, "gamma": 0.0288, "vega": 0.1166, "theta": -0.0145, "rho": 0.072, "theo": 3.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "SUPN270319P00048000", "bid": 6.6, "bid_size": 1.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": -0.59, "gamma": 0.031, "vega": 0.1141, "theta": -0.0154, "rho": -0.1109, "theo": 8.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "SUPN270319C00049000", "bid": 1.05, "bid_size": 1.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.406, "gamma": 0.0284, "vega": 0.1151, "theta": -0.0143, "rho": 0.0682, "theo": 3.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "SUPN270319P00049000", "bid": 7.3, "bid_size": 1.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": -0.6168, "gamma": 0.0308, "vega": 0.1117, "theta": -0.0153, "rho": -0.1127, "theo": 9.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "SUPN270319C00050000", "bid": 0.7, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4373, "open_interest": 3.0, "volume": 0.0, "delta": 0.3823, "gamma": 0.028, "vega": 0.1132, "theta": -0.0141, "rho": 0.0646, "theo": 3.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-10T13:58:16", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "SUPN270319P00050000", "bid": 7.9, "bid_size": 1.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": -0.6426, "gamma": 0.0305, "vega": 0.1091, "theta": -0.0151, "rho": -0.1151, "theo": 10.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "SUPN270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": 0.28, "gamma": 0.0244, "vega": 0.1, "theta": -0.0126, "rho": 0.0482, "theo": 2.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SUPN270319P00055000", "bid": 11.7, "bid_size": 2.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": -0.7561, "gamma": 0.0277, "vega": 0.0904, "theta": -0.0137, "rho": -0.1149, "theo": 14.1159, "change": 0.0, "open": 0.0, "high": 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": "SUPN270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.4932, "open_interest": 2.0, "volume": 0.0, "delta": 0.2038, "gamma": 0.0202, "vega": 0.0843, "theta": -0.0107, "rho": 0.0355, "theo": 1.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-06-24T11:16:36", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SUPN270319P00060000", "bid": 16.2, "bid_size": 1.0, "ask": 20.2, "ask_size": 1.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0242, "vega": 0.0675, "theta": -0.0121, "rho": -0.1008, "theo": 18.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "SUPN270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.5266, "open_interest": 1.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.0162, "vega": 0.0693, "theta": -0.009, "rho": 0.0262, "theo": 0.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-06-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SUPN270319P00065000", "bid": 21.0, "bid_size": 1.0, "ask": 25.2, "ask_size": 1.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0207, "vega": 0.044, "theta": -0.0106, "rho": -0.0724, "theo": 23.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "SUPN270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.564, "open_interest": 1.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.0129, "vega": 0.0564, "theta": -0.0074, "rho": 0.0195, "theo": 0.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-07-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SUPN270319P00070000", "bid": 26.0, "bid_size": 1.0, "ask": 30.2, "ask_size": 1.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0159, "vega": 0.0223, "theta": -0.009, "rho": -0.0373, "theo": 28.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.58, "last_trade_time": "2026-07-09T13:26:10", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "SUPN270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6079, "open_interest": 0.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0102, "vega": 0.0458, "theta": -0.0061, "rho": 0.0147, "theo": 0.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SUPN270319P00075000", "bid": 31.0, "bid_size": 1.0, "ask": 35.2, "ask_size": 1.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.008, "vega": 0.0067, "theta": -0.0044, "rho": -0.0127, "theo": 33.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "SUPN271217C00025000", "bid": 17.5, "bid_size": 2.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.5232, "open_interest": 2.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.0071, "vega": 0.0837, "theta": -0.0025, "rho": 0.2202, "theo": 20.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-08-04T13:48:56", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "SUPN271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.6305, "open_interest": 0.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0074, "vega": 0.0853, "theta": -0.0049, "rho": -0.0648, "theo": 1.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SUPN271217C00030000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.5068, "open_interest": 55.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0104, "vega": 0.1147, "theta": -0.0044, "rho": 0.2351, "theo": 16.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-08-03T11:15:14", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SUPN271217P00030000", "bid": 0.95, "bid_size": 1.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.524, "open_interest": 5.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.0109, "vega": 0.1171, "theta": -0.0063, "rho": -0.1001, "theo": 2.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T14:36:42", "percent_change": 0.0, "prev_day_close": 2.97499999403954}, {"option": "SUPN271217C00035000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.4628, "open_interest": 6.0, "volume": 0.0, "delta": 0.7662, "gamma": 0.0137, "vega": 0.1439, "theta": -0.006, "rho": 0.2368, "theo": 13.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-07-01T13:40:33", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SUPN271217P00035000", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.466, "open_interest": 4.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.0147, "vega": 0.1466, "theta": -0.0076, "rho": -0.142, "theo": 4.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T09:42:47", "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "SUPN271217C00040000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": 0.6825, "gamma": 0.0165, "vega": 0.1672, "theta": -0.0072, "rho": 0.2272, "theo": 10.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SUPN271217P00040000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": -0.3362, "gamma": 0.0181, "vega": 0.1692, "theta": -0.0086, "rho": -0.1862, "theo": 6.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SUPN271217C00045000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": 0.5953, "gamma": 0.0183, "vega": 0.1818, "theta": -0.008, "rho": 0.2091, "theo": 8.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SUPN271217P00045000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.4556, "open_interest": 301.0, "volume": 0.0, "delta": -0.4344, "gamma": 0.0208, "vega": 0.1808, "theta": -0.0092, "rho": -0.2233, "theo": 8.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-06-15T13:00:47", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SUPN271217C00050000", "bid": 4.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": 0.5102, "gamma": 0.0191, "vega": 0.187, "theta": -0.0084, "rho": 0.1866, "theo": 6.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-06T12:12:15", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SUPN271217P00050000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.442, "open_interest": 30.0, "volume": 0.0, "delta": -0.5335, "gamma": 0.0225, "vega": 0.1809, "theta": -0.0093, "rho": -0.2523, "theo": 12.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-08-04T13:25:17", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SUPN271217C00055000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": 0.4322, "gamma": 0.019, "vega": 0.1844, "theta": -0.0083, "rho": 0.1629, "theo": 5.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SUPN271217P00055000", "bid": 13.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": -0.6278, "gamma": 0.0234, "vega": 0.17, "theta": -0.0092, "rho": -0.2645, "theo": 15.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SUPN271217C00060000", "bid": 1.5, "bid_size": 2.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.4414, "open_interest": 14.0, "volume": 0.0, "delta": 0.3637, "gamma": 0.0181, "vega": 0.1762, "theta": -0.008, "rho": 0.1402, "theo": 3.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-05-18T14:51:11", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SUPN271217P00060000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.434, "open_interest": 0.0, "volume": 0.0, "delta": -0.7147, "gamma": 0.0237, "vega": 0.1498, "theta": -0.0087, "rho": -0.2558, "theo": 19.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SUPN271217C00065000", "bid": 0.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": 0.3053, "gamma": 0.0169, "vega": 0.1646, "theta": -0.0076, "rho": 0.1197, "theo": 3.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SUPN271217P00065000", "bid": 21.5, "bid_size": 2.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.0236, "vega": 0.123, "theta": -0.0082, "rho": -0.23, "theo": 23.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.08, "last_trade_time": "2026-07-09T11:59:34", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "SUPN271217C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": 0.2564, "gamma": 0.0154, "vega": 0.1514, "theta": -0.007, "rho": 0.1019, "theo": 2.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SUPN271217P00070000", "bid": 26.0, "bid_size": 2.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.4533, "open_interest": 1.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.023, "vega": 0.0875, "theta": -0.0076, "rho": -0.1758, "theo": 28.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-07-01T13:46:10", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "SUPN271217C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.2159, "gamma": 0.014, "vega": 0.1379, "theta": -0.0064, "rho": 0.0868, "theo": 2.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SUPN271217P00075000", "bid": 30.5, "bid_size": 2.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0222, "vega": 0.0575, "theta": -0.0066, "rho": -0.0994, "theo": 33.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.16, "last_trade_time": "2026-07-01T13:49:02", "percent_change": 0.0, "prev_day_close": 33.0}], "symbol": "SUPN", "security_type": "stock", "exchange_id": 2, "current_price": 42.0025, "price_change": -0.92, "price_change_percent": -2.1905, "bid": 16.98, "ask": 66.99, "bid_size": 100, "ask_size": 200, "open": 42.89, "high": 42.89, "low": 41.6, "close": 42.0, "prev_day_close": 42.0, "volume": 1182919, "iv30": 48.124, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "SUPN"}