{"timestamp": "2026-09-21 01:57:59", "data": {"options": [{"option": "SYRE261016C00055000", "bid": 33.5, "bid_size": 1.0, "ask": 38.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0028, "vega": 0.0194, "theta": -0.0368, "rho": 0.0393, "theo": 36.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9499988555908}, {"option": "SYRE261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0028, "vega": 0.0195, "theta": -0.037, "rho": -0.0025, "theo": 0.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T09:46:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261016C00060000", "bid": 28.9, "bid_size": 1.0, "ask": 33.0, "ask_size": 4.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.004, "vega": 0.0244, "theta": -0.0413, "rho": 0.0423, "theo": 31.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "SYRE261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.004, "vega": 0.0246, "theta": -0.0415, "rho": -0.0033, "theo": 0.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261016C00065000", "bid": 23.5, "bid_size": 1.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0058, "vega": 0.0313, "theta": -0.047, "rho": 0.0448, "theo": 26.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "SYRE261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2756, "open_interest": 2.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0058, "vega": 0.0313, "theta": -0.0473, "rho": -0.0044, "theo": 0.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-08T09:46:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261016C00070000", "bid": 18.9, "bid_size": 1.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0085, "vega": 0.0407, "theta": -0.0546, "rho": 0.0467, "theo": 21.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "SYRE261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0747, "open_interest": 161.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0086, "vega": 0.0408, "theta": -0.055, "rho": -0.0061, "theo": 0.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-16T12:52:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261016C00075000", "bid": 14.5, "bid_size": 1.0, "ask": 18.5, "ask_size": 4.0, "iv": 0.5302, "open_interest": 2.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0126, "vega": 0.0538, "theta": -0.0646, "rho": 0.0473, "theo": 17.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.98, "last_trade_time": "2026-09-11T15:11:32", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "SYRE261016P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.8815, "open_interest": 4.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0127, "vega": 0.0544, "theta": -0.0652, "rho": -0.0089, "theo": 1.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261016C00080000", "bid": 10.4, "bid_size": 1.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.5547, "open_interest": 0.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0182, "vega": 0.0707, "theta": -0.0775, "rho": 0.0458, "theo": 12.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SYRE261016P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6919, "open_interest": 0.0, "volume": 0.0, "delta": -0.204, "gamma": 0.0185, "vega": 0.0709, "theta": -0.0785, "rho": -0.0132, "theo": 1.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261016C00085000", "bid": 7.6, "bid_size": 14.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.5999, "open_interest": 5.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.0242, "vega": 0.0884, "theta": -0.0922, "rho": 0.0412, "theo": 9.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-11T15:43:36", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "SYRE261016P00085000", "bid": 2.4, "bid_size": 11.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.557, "open_interest": 27.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.0246, "vega": 0.0886, "theta": -0.0936, "rho": -0.0195, "theo": 3.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-17T13:07:47", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SYRE261016C00090000", "bid": 5.2, "bid_size": 12.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.6349, "open_interest": 25.0, "volume": 0.0, "delta": 0.5631, "gamma": 0.027, "vega": 0.0992, "theta": -0.104, "rho": 0.0341, "theo": 6.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.69, "last_trade_time": "2026-09-14T15:42:27", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SYRE261016P00090000", "bid": 3.8, "bid_size": 8.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.6106, "open_interest": 1.0, "volume": 10.0, "delta": -0.4482, "gamma": 0.0276, "vega": 0.099, "theta": -0.1061, "rho": -0.0268, "theo": 5.385, "change": 0.46, "open": 5.56, "high": 5.56, "low": 5.56, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-09-18T11:28:08", "percent_change": 9.01961, "prev_day_close": 5.54999995231628}, {"option": "SYRE261016C00095000", "bid": 2.9, "bid_size": 6.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.6339, "open_interest": 11.0, "volume": 0.0, "delta": 0.4371, "gamma": 0.0257, "vega": 0.099, "theta": -0.1089, "rho": 0.0267, "theo": 4.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-17T14:36:10", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SYRE261016P00095000", "bid": 6.7, "bid_size": 16.0, "ask": 10.2, "ask_size": 16.0, "iv": 0.602, "open_interest": 55.0, "volume": 1.0, "delta": -0.5764, "gamma": 0.0263, "vega": 0.0978, "theta": -0.1115, "rho": -0.0328, "theo": 8.5561, "change": -1.0, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-18T14:32:48", "percent_change": -12.6582, "prev_day_close": 8.34999990463257}, {"option": "SYRE261016C00100000", "bid": 1.25, "bid_size": 9.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.629, "open_interest": 1.0, "volume": 0.0, "delta": 0.3377, "gamma": 0.0223, "vega": 0.0917, "theta": -0.1074, "rho": 0.0208, "theo": 3.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "SYRE261016P00100000", "bid": 10.1, "bid_size": 12.0, "ask": 13.2, "ask_size": 6.0, "iv": 0.5686, "open_interest": 0.0, "volume": 10.0, "delta": -0.6777, "gamma": 0.023, "vega": 0.0898, "theta": -0.1106, "rho": -0.0362, "theo": 12.3957, "change": -0.51, "open": 10.69, "high": 10.69, "low": 10.69, "tick": "down", "last_trade_price": 10.69, "last_trade_time": "2026-09-18T11:28:08", "percent_change": -4.55357, "prev_day_close": 11.5999999046326}, {"option": "SYRE261016C00105000", "bid": 0.3, "bid_size": 5.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.7084, "open_interest": 2.0, "volume": 0.0, "delta": 0.264, "gamma": 0.0187, "vega": 0.082, "theta": -0.1021, "rho": 0.0162, "theo": 2.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-09T12:51:34", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SYRE261016P00105000", "bid": 14.0, "bid_size": 9.0, "ask": 17.2, "ask_size": 10.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": -0.753, "gamma": 0.0193, "vega": 0.079, "theta": -0.1058, "rho": -0.0376, "theo": 16.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "SYRE261016C00110000", "bid": 0.45, "bid_size": 11.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.8352, "open_interest": 2.0, "volume": 1.0, "delta": 0.2097, "gamma": 0.0155, "vega": 0.0722, "theta": -0.0951, "rho": 0.0129, "theo": 1.972, "change": -0.95, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -38.7755, "prev_day_close": 2.67500004172325}, {"option": "SYRE261016P00110000", "bid": 18.2, "bid_size": 9.0, "ask": 21.5, "ask_size": 11.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.0161, "vega": 0.0681, "theta": -0.0992, "rho": -0.0378, "theo": 21.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "SYRE261016C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.9111, "open_interest": 0.0, "volume": 1.0, "delta": 0.1692, "gamma": 0.0128, "vega": 0.0632, "theta": -0.0876, "rho": 0.0104, "theo": 1.5783, "change": -1.5, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -61.2245, "prev_day_close": 2.50000004842877}, {"option": "SYRE261016P00115000", "bid": 22.7, "bid_size": 5.0, "ask": 26.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.0135, "vega": 0.0583, "theta": -0.0921, "rho": -0.0362, "theo": 25.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "SYRE261016C00120000", "bid": 0.05, "bid_size": 11.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0108, "open_interest": 2.0, "volume": 1.0, "delta": 0.1383, "gamma": 0.0107, "vega": 0.0553, "theta": -0.0801, "rho": 0.0085, "theo": 1.2848, "change": -1.8, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -73.4694, "prev_day_close": 2.47500004805624}, {"option": "SYRE261016P00120000", "bid": 27.5, "bid_size": 4.0, "ask": 31.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0113, "vega": 0.0492, "theta": -0.085, "rho": -0.0355, "theo": 30.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "SYRE261016C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0962, "open_interest": 0.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.009, "vega": 0.0484, "theta": -0.0729, "rho": 0.007, "theo": 1.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261016P00125000", "bid": 32.5, "bid_size": 5.0, "ask": 36.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0095, "vega": 0.0406, "theta": -0.0781, "rho": -0.031, "theo": 35.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0500011444092}, {"option": "SYRE261016C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1792, "open_interest": 1.0, "volume": 0.0, "delta": 0.0957, "gamma": 0.0076, "vega": 0.0425, "theta": -0.0663, "rho": 0.0058, "theo": 0.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261016P00130000", "bid": 37.5, "bid_size": 4.0, "ask": 41.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0081, "vega": 0.0355, "theta": -0.0714, "rho": -0.0316, "theo": 40.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "SYRE261016C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.0064, "vega": 0.0374, "theta": -0.0602, "rho": 0.0049, "theo": 0.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261016P00135000", "bid": 42.5, "bid_size": 4.0, "ask": 46.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0068, "vega": 0.028, "theta": -0.0649, "rho": -0.0246, "theo": 45.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "SYRE261016C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0055, "vega": 0.033, "theta": -0.0548, "rho": 0.0042, "theo": 0.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261016P00140000", "bid": 47.5, "bid_size": 4.0, "ask": 51.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0058, "vega": 0.0244, "theta": -0.0585, "rho": -0.0249, "theo": 49.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "SYRE261016C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.399, "open_interest": 1.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0048, "vega": 0.0292, "theta": -0.0498, "rho": 0.0036, "theo": 0.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-08-26T14:31:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261016P00145000", "bid": 52.5, "bid_size": 4.0, "ask": 56.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0049, "vega": 0.0185, "theta": -0.0522, "rho": -0.0186, "theo": 54.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "SYRE261016C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0041, "vega": 0.026, "theta": -0.0452, "rho": 0.0031, "theo": 0.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261016P00150000", "bid": 57.5, "bid_size": 2.0, "ask": 61.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0041, "vega": 0.0153, "theta": -0.0456, "rho": -0.0167, "theo": 59.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "SYRE261016C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5271, "open_interest": 0.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0036, "vega": 0.0231, "theta": -0.0411, "rho": 0.0026, "theo": 0.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261016P00155000", "bid": 62.5, "bid_size": 1.0, "ask": 66.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0034, "vega": 0.0139, "theta": -0.0397, "rho": -0.0173, "theo": 64.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3999996185303}, {"option": "SYRE261016C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5867, "open_interest": 0.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0031, "vega": 0.0207, "theta": -0.0375, "rho": 0.0023, "theo": 0.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261016P00160000", "bid": 67.5, "bid_size": 1.0, "ask": 71.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0028, "vega": 0.0094, "theta": -0.0338, "rho": -0.0107, "theo": 69.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4000015258789}, {"option": "SYRE261120C00030000", "bid": 58.5, "bid_size": 1.0, "ask": 63.0, "ask_size": 1.0, "iv": 1.2673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0007, "vega": 0.0143, "theta": -0.0159, "rho": 0.0492, "theo": 60.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "SYRE261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.6491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0007, "vega": 0.0144, "theta": -0.016, "rho": -0.0028, "theo": 0.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SYRE261120C00035000", "bid": 53.8, "bid_size": 1.0, "ask": 58.0, "ask_size": 1.0, "iv": 1.1936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.001, "vega": 0.0176, "theta": -0.0174, "rho": 0.0571, "theo": 56.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "SYRE261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.001, "vega": 0.0177, "theta": -0.0175, "rho": -0.0035, "theo": 0.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261120C00040000", "bid": 48.8, "bid_size": 1.0, "ask": 53.0, "ask_size": 2.0, "iv": 1.0139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0013, "vega": 0.0217, "theta": -0.0192, "rho": 0.0649, "theo": 51.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "SYRE261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0014, "vega": 0.0217, "theta": -0.0193, "rho": -0.0044, "theo": 0.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261120C00045000", "bid": 43.9, "bid_size": 1.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.8881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0018, "vega": 0.0268, "theta": -0.0215, "rho": 0.0723, "theo": 46.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "SYRE261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0018, "vega": 0.0269, "theta": -0.0216, "rho": -0.0056, "theo": 0.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261120C00050000", "bid": 38.5, "bid_size": 1.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.4948, "open_interest": 3.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0025, "vega": 0.0334, "theta": -0.0243, "rho": 0.0792, "theo": 41.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.98, "last_trade_time": "2026-04-16T12:29:13", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "SYRE261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3123, "open_interest": 3.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0025, "vega": 0.0334, "theta": -0.0244, "rho": -0.0072, "theo": 0.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-05-19T09:33:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261120C00055000", "bid": 33.7, "bid_size": 1.0, "ask": 38.3, "ask_size": 1.0, "iv": 0.6463, "open_interest": 1.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0035, "vega": 0.0419, "theta": -0.0279, "rho": 0.0855, "theo": 36.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-04-13T14:29:43", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "SYRE261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0035, "vega": 0.042, "theta": -0.028, "rho": -0.0094, "theo": 0.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261120C00060000", "bid": 29.1, "bid_size": 1.0, "ask": 33.5, "ask_size": 4.0, "iv": 0.6907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0048, "vega": 0.0529, "theta": -0.0323, "rho": 0.0907, "theo": 31.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "SYRE261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9944, "open_interest": 2.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0048, "vega": 0.0532, "theta": -0.0325, "rho": -0.0126, "theo": 1.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-04-13T13:52:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261120C00065000", "bid": 24.7, "bid_size": 1.0, "ask": 29.0, "ask_size": 4.0, "iv": 0.6834, "open_interest": 0.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0066, "vega": 0.067, "theta": -0.0379, "rho": 0.0944, "theo": 27.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "SYRE261120P00065000", "bid": 0.65, "bid_size": 4.0, "ask": 1.6, "ask_size": 15.0, "iv": 0.6642, "open_interest": 0.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0066, "vega": 0.0673, "theta": -0.0381, "rho": -0.0171, "theo": 1.4811, "change": 0.0, "open": 0.0, "high": 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": "SYRE261120C00070000", "bid": 20.5, "bid_size": 1.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.6484, "open_interest": 3.0, "volume": 0.0, "delta": 0.8597, "gamma": 0.0088, "vega": 0.0842, "theta": -0.0447, "rho": 0.0959, "theo": 22.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-05-13T09:30:02", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "SYRE261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7184, "open_interest": 2.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.0089, "vega": 0.0846, "theta": -0.045, "rho": -0.0234, "theo": 2.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-04-29T12:31:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261120C00075000", "bid": 17.5, "bid_size": 9.0, "ask": 21.5, "ask_size": 5.0, "iv": 0.6979, "open_interest": 23.0, "volume": 0.0, "delta": 0.8059, "gamma": 0.0114, "vega": 0.1037, "theta": -0.0524, "rho": 0.0945, "theo": 18.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-09-17T09:57:05", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SYRE261120P00075000", "bid": 0.6, "bid_size": 1.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.6341, "open_interest": 11.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0115, "vega": 0.104, "theta": -0.0528, "rho": -0.032, "theo": 2.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-08-26T13:34:17", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "SYRE261120C00080000", "bid": 13.2, "bid_size": 1.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.6474, "open_interest": 8.0, "volume": 0.0, "delta": 0.7365, "gamma": 0.014, "vega": 0.123, "theta": -0.0603, "rho": 0.0898, "theo": 15.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-07-09T11:17:55", "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "SYRE261120P00080000", "bid": 2.0, "bid_size": 5.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.6238, "open_interest": 10.0, "volume": 0.0, "delta": -0.266, "gamma": 0.0142, "vega": 0.1233, "theta": -0.061, "rho": -0.0428, "theo": 4.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-08-07T10:25:25", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SYRE261120C00085000", "bid": 10.5, "bid_size": 3.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.6536, "open_interest": 8.0, "volume": 0.0, "delta": 0.6554, "gamma": 0.016, "vega": 0.1385, "theta": -0.0673, "rho": 0.0824, "theo": 12.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.94, "last_trade_time": "2026-07-14T15:55:06", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SYRE261120P00085000", "bid": 4.3, "bid_size": 1.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.6452, "open_interest": 1.0, "volume": 0.0, "delta": -0.3481, "gamma": 0.0162, "vega": 0.1387, "theta": -0.0681, "rho": -0.0554, "theo": 6.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-04-16T11:09:44", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SYRE261120C00090000", "bid": 7.9, "bid_size": 2.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.6538, "open_interest": 9.0, "volume": 0.0, "delta": 0.5701, "gamma": 0.017, "vega": 0.1476, "theta": -0.0721, "rho": 0.0732, "theo": 9.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.52, "last_trade_time": "2026-09-16T10:16:17", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SYRE261120P00090000", "bid": 7.0, "bid_size": 5.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.6371, "open_interest": 1.0, "volume": 0.0, "delta": -0.4346, "gamma": 0.0173, "vega": 0.1476, "theta": -0.0732, "rho": -0.0676, "theo": 8.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-09-11T14:50:22", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "SYRE261120C00095000", "bid": 6.0, "bid_size": 2.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.6606, "open_interest": 8.0, "volume": 0.0, "delta": 0.4884, "gamma": 0.017, "vega": 0.1498, "theta": -0.0743, "rho": 0.0636, "theo": 7.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-08-26T11:16:20", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "SYRE261120P00095000", "bid": 9.5, "bid_size": 5.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.6378, "open_interest": 2.0, "volume": 0.0, "delta": -0.5179, "gamma": 0.0173, "vega": 0.1493, "theta": -0.0757, "rho": -0.079, "theo": 11.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.61, "last_trade_time": "2026-09-04T11:54:06", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SYRE261120C00100000", "bid": 4.2, "bid_size": 1.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.6661, "open_interest": 1.0, "volume": 0.0, "delta": 0.4152, "gamma": 0.0162, "vega": 0.1465, "theta": -0.0742, "rho": 0.0546, "theo": 6.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-08-21T13:09:41", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SYRE261120P00100000", "bid": 13.0, "bid_size": 4.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.6437, "open_interest": 2.0, "volume": 0.0, "delta": -0.5927, "gamma": 0.0166, "vega": 0.1453, "theta": -0.0759, "rho": -0.0883, "theo": 15.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-08-25T10:15:27", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "SYRE261120C00105000", "bid": 2.75, "bid_size": 1.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.6623, "open_interest": 2.0, "volume": 0.0, "delta": 0.3518, "gamma": 0.015, "vega": 0.1394, "theta": -0.0723, "rho": 0.0466, "theo": 5.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-09-02T11:30:18", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "SYRE261120P00105000", "bid": 16.5, "bid_size": 3.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.6365, "open_interest": 0.0, "volume": 0.0, "delta": -0.6575, "gamma": 0.0154, "vega": 0.1374, "theta": -0.0742, "rho": -0.0953, "theo": 18.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "SYRE261120C00110000", "bid": 1.5, "bid_size": 5.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.652, "open_interest": 3.0, "volume": 0.0, "delta": 0.2982, "gamma": 0.0137, "vega": 0.1303, "theta": -0.0692, "rho": 0.0397, "theo": 4.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-08-18T10:30:54", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SYRE261120P00110000", "bid": 20.5, "bid_size": 5.0, "ask": 24.9, "ask_size": 1.0, "iv": 0.6287, "open_interest": 4.0, "volume": 0.0, "delta": -0.7125, "gamma": 0.0141, "vega": 0.1271, "theta": -0.0714, "rho": -0.0997, "theo": 23.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-08-12T15:50:54", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "SYRE261120C00115000", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.6625, "open_interest": 9.0, "volume": 0.0, "delta": 0.2533, "gamma": 0.0123, "vega": 0.1202, "theta": -0.0653, "rho": 0.0338, "theo": 3.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-08-21T15:15:59", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "SYRE261120P00115000", "bid": 24.5, "bid_size": 4.0, "ask": 29.2, "ask_size": 1.0, "iv": 0.6421, "open_interest": 0.0, "volume": 0.0, "delta": -0.7588, "gamma": 0.0128, "vega": 0.1162, "theta": -0.0678, "rho": -0.1019, "theo": 27.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "SYRE261120C00120000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.6785, "open_interest": 8.0, "volume": 0.0, "delta": 0.2159, "gamma": 0.011, "vega": 0.1099, "theta": -0.0611, "rho": 0.0289, "theo": 2.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-09-16T10:16:17", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SYRE261120P00120000", "bid": 28.6, "bid_size": 1.0, "ask": 33.4, "ask_size": 1.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": -0.7975, "gamma": 0.0115, "vega": 0.105, "theta": -0.0638, "rho": -0.1026, "theo": 31.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "SYRE261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.7357, "open_interest": 0.0, "volume": 0.0, "delta": 0.1846, "gamma": 0.0098, "vega": 0.1001, "theta": -0.0568, "rho": 0.0248, "theo": 2.3472, "change": 0.0, "open": 0.0, "high": 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": "SYRE261120P00125000", "bid": 33.1, "bid_size": 1.0, "ask": 37.9, "ask_size": 1.0, "iv": 0.6161, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0103, "vega": 0.094, "theta": -0.0597, "rho": -0.1018, "theo": 36.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1500015258789}, {"option": "SYRE261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7864, "open_interest": 0.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0087, "vega": 0.0907, "theta": -0.0524, "rho": 0.0213, "theo": 1.9754, "change": 0.0, "open": 0.0, "high": 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": "SYRE261120P00130000", "bid": 38.0, "bid_size": 4.0, "ask": 42.5, "ask_size": 1.0, "iv": 0.6287, "open_interest": 0.0, "volume": 0.0, "delta": -0.8573, "gamma": 0.0092, "vega": 0.0836, "theta": -0.0557, "rho": -0.0999, "theo": 41.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "SYRE261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8383, "open_interest": 2.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.0077, "vega": 0.0821, "theta": -0.0483, "rho": 0.0184, "theo": 1.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-26T09:30:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261120P00135000", "bid": 42.5, "bid_size": 3.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0083, "vega": 0.0737, "theta": -0.0518, "rho": -0.0952, "theo": 45.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5500011444092}, {"option": "SYRE261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8871, "open_interest": 5.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.0068, "vega": 0.0742, "theta": -0.0444, "rho": 0.0159, "theo": 1.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-26T11:54:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261120P00140000", "bid": 47.5, "bid_size": 4.0, "ask": 52.2, "ask_size": 1.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0074, "vega": 0.0644, "theta": -0.0481, "rho": -0.091, "theo": 50.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "SYRE261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.933, "open_interest": 1.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0061, "vega": 0.0671, "theta": -0.0407, "rho": 0.0138, "theo": 1.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261120P00145000", "bid": 52.5, "bid_size": 1.0, "ask": 56.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0067, "vega": 0.0564, "theta": -0.0449, "rho": -0.0858, "theo": 55.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "SYRE261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0054, "vega": 0.0606, "theta": -0.0373, "rho": 0.012, "theo": 1.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261120P00150000", "bid": 57.5, "bid_size": 1.0, "ask": 61.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.006, "vega": 0.0482, "theta": -0.0415, "rho": -0.0772, "theo": 60.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2000007629394}, {"option": "SYRE261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0185, "open_interest": 0.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0048, "vega": 0.0548, "theta": -0.0341, "rho": 0.0105, "theo": 0.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261120P00155000", "bid": 62.5, "bid_size": 2.0, "ask": 66.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0054, "vega": 0.0403, "theta": -0.0389, "rho": -0.0708, "theo": 65.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3999996185303}, {"option": "SYRE261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0583, "open_interest": 0.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0043, "vega": 0.0494, "theta": -0.0312, "rho": 0.0092, "theo": 0.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261120P00160000", "bid": 67.5, "bid_size": 1.0, "ask": 71.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0049, "vega": 0.0341, "theta": -0.0366, "rho": -0.0603, "theo": 69.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4000015258789}, {"option": "SYRE261218C00035000", "bid": 53.5, "bid_size": 1.0, "ask": 58.0, "ask_size": 2.0, "iv": 1.0212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.001, "vega": 0.0222, "theta": -0.0129, "rho": 0.0743, "theo": 55.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "SYRE261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.6122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.001, "vega": 0.022, "theta": -0.0127, "rho": -0.0053, "theo": 0.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261218C00040000", "bid": 49.0, "bid_size": 1.0, "ask": 53.0, "ask_size": 1.0, "iv": 1.0532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0014, "vega": 0.0283, "theta": -0.0149, "rho": 0.0881, "theo": 51.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "SYRE261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.4163, "open_interest": 10.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0014, "vega": 0.0282, "theta": -0.0149, "rho": -0.007, "theo": 0.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-06-08T10:53:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261218C00045000", "bid": 43.8, "bid_size": 1.0, "ask": 48.5, "ask_size": 2.0, "iv": 0.8773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.002, "vega": 0.0363, "theta": -0.0176, "rho": 0.1, "theo": 46.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4499988555908}, {"option": "SYRE261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2453, "open_interest": 1.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.002, "vega": 0.0363, "theta": -0.0176, "rho": -0.0094, "theo": 0.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-05-27T09:30:02", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SYRE261218C00050000", "bid": 38.8, "bid_size": 1.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.7476, "open_interest": 4.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0027, "vega": 0.0466, "theta": -0.021, "rho": 0.11, "theo": 41.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.05, "last_trade_time": "2026-04-17T11:53:41", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "SYRE261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0929, "open_interest": 4.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0027, "vega": 0.0467, "theta": -0.0211, "rho": -0.0127, "theo": 0.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-05-08T10:27:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261218C00055000", "bid": 34.5, "bid_size": 3.0, "ask": 38.8, "ask_size": 1.0, "iv": 0.7387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0037, "vega": 0.0597, "theta": -0.0252, "rho": 0.118, "theo": 36.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "SYRE261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.955, "open_interest": 10.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0038, "vega": 0.0598, "theta": -0.0254, "rho": -0.0173, "theo": 1.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-07-10T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261218C00060000", "bid": 30.0, "bid_size": 2.0, "ask": 34.5, "ask_size": 3.0, "iv": 0.7154, "open_interest": 3.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.005, "vega": 0.0758, "theta": -0.0303, "rho": 0.1238, "theo": 32.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.05, "last_trade_time": "2026-04-17T10:47:58", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "SYRE261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8281, "open_interest": 1.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0051, "vega": 0.076, "theta": -0.0305, "rho": -0.0235, "theo": 1.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261218C00065000", "bid": 25.5, "bid_size": 5.0, "ask": 30.3, "ask_size": 1.0, "iv": 0.6775, "open_interest": 0.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0066, "vega": 0.0945, "theta": -0.0361, "rho": 0.1269, "theo": 28.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "SYRE261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.71, "open_interest": 0.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.0066, "vega": 0.0948, "theta": -0.0364, "rho": -0.0319, "theo": 2.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261218C00070000", "bid": 21.6, "bid_size": 1.0, "ask": 26.4, "ask_size": 1.0, "iv": 0.666, "open_interest": 0.0, "volume": 0.0, "delta": 0.8257, "gamma": 0.0083, "vega": 0.1148, "theta": -0.0424, "rho": 0.1272, "theo": 24.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "SYRE261218P00070000", "bid": 0.5, "bid_size": 5.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.6352, "open_interest": 13.0, "volume": 0.0, "delta": -0.1723, "gamma": 0.0084, "vega": 0.1152, "theta": -0.0427, "rho": -0.0425, "theo": 3.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-31T15:54:50", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SYRE261218C00075000", "bid": 18.0, "bid_size": 5.0, "ask": 22.8, "ask_size": 1.0, "iv": 0.6547, "open_interest": 1.0, "volume": 0.0, "delta": 0.7726, "gamma": 0.0101, "vega": 0.1351, "theta": -0.0486, "rho": 0.1243, "theo": 20.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-05-12T09:30:01", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "SYRE261218P00075000", "bid": 2.0, "bid_size": 4.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.6402, "open_interest": 0.0, "volume": 0.0, "delta": -0.2259, "gamma": 0.0102, "vega": 0.1355, "theta": -0.0491, "rho": -0.0554, "theo": 4.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500001192093}, {"option": "SYRE261218C00080000", "bid": 15.2, "bid_size": 1.0, "ask": 19.7, "ask_size": 1.0, "iv": 0.665, "open_interest": 1.0, "volume": 0.0, "delta": 0.7114, "gamma": 0.0117, "vega": 0.1532, "theta": -0.0542, "rho": 0.1187, "theo": 17.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-08-11T09:30:00", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "SYRE261218P00080000", "bid": 3.5, "bid_size": 5.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.6226, "open_interest": 0.0, "volume": 0.0, "delta": -0.2877, "gamma": 0.0118, "vega": 0.1536, "theta": -0.0547, "rho": -0.0699, "theo": 6.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SYRE261218C00085000", "bid": 12.5, "bid_size": 2.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.6667, "open_interest": 6.0, "volume": 0.0, "delta": 0.6449, "gamma": 0.0129, "vega": 0.1672, "theta": -0.0585, "rho": 0.1108, "theo": 14.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-08-11T09:30:00", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "SYRE261218P00085000", "bid": 6.0, "bid_size": 4.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": -0.355, "gamma": 0.013, "vega": 0.1676, "theta": -0.0592, "rho": -0.0855, "theo": 8.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SYRE261218C00090000", "bid": 10.0, "bid_size": 4.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.6684, "open_interest": 8.0, "volume": 0.0, "delta": 0.5765, "gamma": 0.0136, "vega": 0.176, "theta": -0.0613, "rho": 0.1013, "theo": 11.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-04-20T10:45:50", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "SYRE261218P00090000", "bid": 8.5, "bid_size": 4.0, "ask": 13.2, "ask_size": 1.0, "iv": 0.636, "open_interest": 0.0, "volume": 0.0, "delta": -0.4244, "gamma": 0.0138, "vega": 0.1762, "theta": -0.0622, "rho": -0.1011, "theo": 10.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SYRE261218C00095000", "bid": 7.9, "bid_size": 1.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": 0.5092, "gamma": 0.0139, "vega": 0.1794, "theta": -0.0624, "rho": 0.0912, "theo": 9.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SYRE261218P00095000", "bid": 11.5, "bid_size": 4.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.633, "open_interest": 0.0, "volume": 0.0, "delta": -0.4928, "gamma": 0.0142, "vega": 0.1792, "theta": -0.0635, "rho": -0.1154, "theo": 13.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "SYRE261218C00100000", "bid": 6.0, "bid_size": 5.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.6522, "open_interest": 59.0, "volume": 0.0, "delta": 0.4456, "gamma": 0.0137, "vega": 0.1778, "theta": -0.0619, "rho": 0.081, "theo": 7.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-26T09:46:59", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SYRE261218P00100000", "bid": 14.5, "bid_size": 4.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": -0.5577, "gamma": 0.014, "vega": 0.1772, "theta": -0.0633, "rho": -0.1286, "theo": 16.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "SYRE261218C00105000", "bid": 4.5, "bid_size": 5.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.6569, "open_interest": 30.0, "volume": 0.0, "delta": 0.3871, "gamma": 0.0132, "vega": 0.1723, "theta": -0.0602, "rho": 0.0712, "theo": 6.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-08-26T09:44:57", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SYRE261218P00105000", "bid": 18.0, "bid_size": 4.0, "ask": 22.6, "ask_size": 1.0, "iv": 0.6252, "open_interest": 0.0, "volume": 0.0, "delta": -0.6177, "gamma": 0.0136, "vega": 0.1711, "theta": -0.0619, "rho": -0.1389, "theo": 20.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "SYRE261218C00110000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.6476, "open_interest": 15.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0125, "vega": 0.1639, "theta": -0.0576, "rho": 0.062, "theo": 5.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-08-21T15:15:59", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SYRE261218P00110000", "bid": 22.0, "bid_size": 4.0, "ask": 26.2, "ask_size": 1.0, "iv": 0.6271, "open_interest": 20.0, "volume": 0.0, "delta": -0.6718, "gamma": 0.0129, "vega": 0.1616, "theta": -0.0595, "rho": -0.1464, "theo": 24.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-08-25T13:59:15", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "SYRE261218C00115000", "bid": 2.05, "bid_size": 1.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.6445, "open_interest": 2.0, "volume": 0.0, "delta": 0.2879, "gamma": 0.0116, "vega": 0.1536, "theta": -0.0542, "rho": 0.0539, "theo": 4.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SYRE261218P00115000", "bid": 26.0, "bid_size": 4.0, "ask": 30.3, "ask_size": 1.0, "iv": 0.6141, "open_interest": 0.0, "volume": 0.0, "delta": -0.72, "gamma": 0.0121, "vega": 0.1502, "theta": -0.0564, "rho": -0.1509, "theo": 28.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "SYRE261218C00120000", "bid": 1.5, "bid_size": 2.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": 0.2472, "gamma": 0.0107, "vega": 0.1424, "theta": -0.0505, "rho": 0.0466, "theo": 3.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SYRE261218P00120000", "bid": 30.0, "bid_size": 4.0, "ask": 34.6, "ask_size": 1.0, "iv": 0.6294, "open_interest": 0.0, "volume": 0.0, "delta": -0.7625, "gamma": 0.0112, "vega": 0.1379, "theta": -0.0529, "rho": -0.1538, "theo": 32.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "SYRE261218C00125000", "bid": 0.6, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.6531, "open_interest": 0.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0098, "vega": 0.1306, "theta": -0.0466, "rho": 0.0401, "theo": 3.0143, "change": 0.0, "open": 0.0, "high": 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": "SYRE261218P00125000", "bid": 34.0, "bid_size": 5.0, "ask": 38.9, "ask_size": 3.0, "iv": 0.6131, "open_interest": 0.0, "volume": 0.0, "delta": -0.7995, "gamma": 0.0103, "vega": 0.1244, "theta": -0.0493, "rho": -0.153, "theo": 36.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "SYRE261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.6596, "open_interest": 0.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.0088, "vega": 0.119, "theta": -0.0427, "rho": 0.0345, "theo": 2.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SYRE261218P00130000", "bid": 38.5, "bid_size": 4.0, "ask": 43.3, "ask_size": 1.0, "iv": 0.6079, "open_interest": 0.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.0094, "vega": 0.1115, "theta": -0.0456, "rho": -0.1516, "theo": 41.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "SYRE261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.7029, "open_interest": 0.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0079, "vega": 0.1077, "theta": -0.0388, "rho": 0.0297, "theo": 2.0738, "change": 0.0, "open": 0.0, "high": 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": "SYRE261218P00135000", "bid": 43.0, "bid_size": 5.0, "ask": 47.9, "ask_size": 3.0, "iv": 0.5987, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0086, "vega": 0.0985, "theta": -0.0421, "rho": -0.146, "theo": 46.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0500011444092}, {"option": "SYRE261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.7436, "open_interest": 0.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.0071, "vega": 0.097, "theta": -0.0352, "rho": 0.0255, "theo": 1.7266, "change": 0.0, "open": 0.0, "high": 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": "SYRE261218P00140000", "bid": 48.0, "bid_size": 3.0, "ask": 52.1, "ask_size": 1.0, "iv": 0.5757, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0078, "vega": 0.0853, "theta": -0.0387, "rho": -0.135, "theo": 50.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "SYRE261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.7822, "open_interest": 2.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0063, "vega": 0.0872, "theta": -0.0317, "rho": 0.0219, "theo": 1.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-07-28T10:13:42", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SYRE261218P00145000", "bid": 52.5, "bid_size": 4.0, "ask": 57.3, "ask_size": 1.0, "iv": 0.5778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0071, "vega": 0.0739, "theta": -0.0357, "rho": -0.1291, "theo": 55.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4499988555908}, {"option": "SYRE261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8141, "open_interest": 1.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0056, "vega": 0.078, "theta": -0.0286, "rho": 0.0188, "theo": 1.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261218P00150000", "bid": 57.5, "bid_size": 4.0, "ask": 62.2, "ask_size": 1.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0064, "vega": 0.062, "theta": -0.0328, "rho": -0.1121, "theo": 60.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "SYRE261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8488, "open_interest": 0.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.005, "vega": 0.0697, "theta": -0.0256, "rho": 0.0162, "theo": 1.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261218P00155000", "bid": 62.5, "bid_size": 2.0, "ask": 66.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0058, "vega": 0.0516, "theta": -0.0302, "rho": -0.1022, "theo": 65.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2000007629394}, {"option": "SYRE261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0044, "vega": 0.0621, "theta": -0.0229, "rho": 0.014, "theo": 0.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE261218P00160000", "bid": 67.5, "bid_size": 1.0, "ask": 71.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0052, "vega": 0.0415, "theta": -0.0282, "rho": -0.0842, "theo": 69.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "SYRE270115C00035000", "bid": 54.0, "bid_size": 1.0, "ask": 58.5, "ask_size": 2.0, "iv": 1.0029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0009, "vega": 0.0222, "theta": -0.0082, "rho": 0.1076, "theo": 56.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "SYRE270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4156, "open_interest": 1.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0009, "vega": 0.0222, "theta": -0.0083, "rho": -0.0059, "theo": 0.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-06-08T10:53:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE270115C00040000", "bid": 49.0, "bid_size": 1.0, "ask": 53.5, "ask_size": 2.0, "iv": 0.8531, "open_interest": 1.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0013, "vega": 0.03, "theta": -0.0103, "rho": 0.1215, "theo": 51.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.2, "last_trade_time": "2026-08-11T09:30:05", "percent_change": 0.0, "prev_day_close": 51.4499988555908}, {"option": "SYRE270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2442, "open_interest": 1.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0013, "vega": 0.0301, "theta": -0.0104, "rho": -0.0084, "theo": 0.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-08T10:53:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE270115C00045000", "bid": 43.8, "bid_size": 1.0, "ask": 48.5, "ask_size": 2.0, "iv": 0.6882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0019, "vega": 0.0404, "theta": -0.013, "rho": 0.1341, "theo": 46.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "SYRE270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0019, "vega": 0.0406, "theta": -0.0131, "rho": -0.0118, "theo": 0.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE270115C00050000", "bid": 39.9, "bid_size": 1.0, "ask": 43.9, "ask_size": 1.0, "iv": 0.7526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0027, "vega": 0.0539, "theta": -0.0164, "rho": 0.145, "theo": 41.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "SYRE270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0027, "vega": 0.0542, "theta": -0.0166, "rho": -0.0169, "theo": 0.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE270115C00055000", "bid": 35.0, "bid_size": 3.0, "ask": 39.4, "ask_size": 1.0, "iv": 0.695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0038, "vega": 0.0708, "theta": -0.0207, "rho": 0.1537, "theo": 37.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "SYRE270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0038, "vega": 0.0712, "theta": -0.0208, "rho": -0.0238, "theo": 1.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE270115C00060000", "bid": 30.4, "bid_size": 1.0, "ask": 35.0, "ask_size": 4.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.005, "vega": 0.0908, "theta": -0.0256, "rho": 0.1596, "theo": 32.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "SYRE270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7298, "open_interest": 0.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.005, "vega": 0.0914, "theta": -0.0258, "rho": -0.0331, "theo": 1.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE270115C00065000", "bid": 26.4, "bid_size": 1.0, "ask": 31.0, "ask_size": 4.0, "iv": 0.6405, "open_interest": 0.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0064, "vega": 0.113, "theta": -0.031, "rho": 0.1622, "theo": 28.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "SYRE270115P00065000", "bid": 2.0, "bid_size": 4.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.6359, "open_interest": 0.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.0065, "vega": 0.1137, "theta": -0.0313, "rho": -0.045, "theo": 2.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "SYRE270115C00070000", "bid": 23.0, "bid_size": 2.0, "ask": 27.5, "ask_size": 3.0, "iv": 0.6553, "open_interest": 1.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.0079, "vega": 0.1359, "theta": -0.0366, "rho": 0.1615, "theo": 25.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-06-24T10:40:33", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "SYRE270115P00070000", "bid": 1.3, "bid_size": 1.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.008, "vega": 0.1367, "theta": -0.037, "rho": -0.0595, "theo": 3.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SYRE270115C00075000", "bid": 19.6, "bid_size": 1.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.6452, "open_interest": 1.0, "volume": 0.0, "delta": 0.766, "gamma": 0.0093, "vega": 0.1576, "theta": -0.0419, "rho": 0.1575, "theo": 21.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.49, "last_trade_time": "2026-06-23T11:57:26", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "SYRE270115P00075000", "bid": 3.0, "bid_size": 4.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.6279, "open_interest": 0.0, "volume": 0.0, "delta": -0.2344, "gamma": 0.0094, "vega": 0.1585, "theta": -0.0425, "rho": -0.0762, "theo": 5.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "SYRE270115C00080000", "bid": 16.6, "bid_size": 1.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.644, "open_interest": 0.0, "volume": 0.0, "delta": 0.7092, "gamma": 0.0105, "vega": 0.1763, "theta": -0.0466, "rho": 0.1508, "theo": 18.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.74, "last_trade_time": "2026-06-23T11:57:26", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "SYRE270115P00080000", "bid": 5.0, "bid_size": 5.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.6205, "open_interest": 0.0, "volume": 0.0, "delta": -0.292, "gamma": 0.0107, "vega": 0.1771, "theta": -0.0473, "rho": -0.0942, "theo": 7.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SYRE270115C00085000", "bid": 14.0, "bid_size": 3.0, "ask": 18.5, "ask_size": 3.0, "iv": 0.6494, "open_interest": 0.0, "volume": 0.0, "delta": 0.6494, "gamma": 0.0114, "vega": 0.1907, "theta": -0.0502, "rho": 0.1419, "theo": 15.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "SYRE270115P00085000", "bid": 7.1, "bid_size": 1.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.6279, "open_interest": 0.0, "volume": 0.0, "delta": -0.3528, "gamma": 0.0116, "vega": 0.1913, "theta": -0.0511, "rho": -0.1127, "theo": 9.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "SYRE270115C00090000", "bid": 11.5, "bid_size": 5.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.6482, "open_interest": 6.0, "volume": 0.0, "delta": 0.5891, "gamma": 0.012, "vega": 0.2002, "theta": -0.0526, "rho": 0.1316, "theo": 13.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-08-21T13:57:24", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "SYRE270115P00090000", "bid": 10.0, "bid_size": 4.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.6305, "open_interest": 0.0, "volume": 0.0, "delta": -0.4146, "gamma": 0.0123, "vega": 0.2005, "theta": -0.0537, "rho": -0.1308, "theo": 12.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SYRE270115C00095000", "bid": 9.6, "bid_size": 1.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.653, "open_interest": 0.0, "volume": 0.0, "delta": 0.5299, "gamma": 0.0123, "vega": 0.2048, "theta": -0.0538, "rho": 0.1206, "theo": 11.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "SYRE270115P00095000", "bid": 12.5, "bid_size": 5.0, "ask": 17.2, "ask_size": 1.0, "iv": 0.6205, "open_interest": 2.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.0126, "vega": 0.2046, "theta": -0.0552, "rho": -0.1478, "theo": 14.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.51, "last_trade_time": "2026-09-11T10:21:21", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "SYRE270115C00100000", "bid": 7.7, "bid_size": 1.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.6471, "open_interest": 1.0, "volume": 0.0, "delta": 0.4733, "gamma": 0.0123, "vega": 0.205, "theta": -0.0539, "rho": 0.1093, "theo": 9.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-06-24T11:39:53", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SYRE270115P00100000", "bid": 16.0, "bid_size": 3.0, "ask": 20.2, "ask_size": 1.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.0126, "vega": 0.204, "theta": -0.0556, "rho": -0.1624, "theo": 18.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "SYRE270115C00105000", "bid": 6.2, "bid_size": 1.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.6514, "open_interest": 1.0, "volume": 0.0, "delta": 0.4205, "gamma": 0.012, "vega": 0.2014, "theta": -0.0531, "rho": 0.0984, "theo": 8.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-05-26T09:30:02", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SYRE270115P00105000", "bid": 19.5, "bid_size": 4.0, "ask": 23.7, "ask_size": 1.0, "iv": 0.6256, "open_interest": 1.0, "volume": 0.0, "delta": -0.5881, "gamma": 0.0124, "vega": 0.1995, "theta": -0.055, "rho": -0.1757, "theo": 21.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.47, "last_trade_time": "2026-09-01T11:03:11", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "SYRE270115C00110000", "bid": 4.8, "bid_size": 1.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.6449, "open_interest": 0.0, "volume": 0.0, "delta": 0.3719, "gamma": 0.0116, "vega": 0.1949, "theta": -0.0515, "rho": 0.088, "theo": 6.8511, "change": 0.0, "open": 0.0, "high": 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": "SYRE270115P00110000", "bid": 23.0, "bid_size": 3.0, "ask": 27.4, "ask_size": 1.0, "iv": 0.6215, "open_interest": 0.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.0121, "vega": 0.1916, "theta": -0.0537, "rho": -0.1856, "theo": 25.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "SYRE270115C00115000", "bid": 3.6, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.6409, "open_interest": 1.0, "volume": 0.0, "delta": 0.3279, "gamma": 0.011, "vega": 0.1861, "theta": -0.0494, "rho": 0.0783, "theo": 5.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SYRE270115P00115000", "bid": 27.0, "bid_size": 3.0, "ask": 31.2, "ask_size": 1.0, "iv": 0.6082, "open_interest": 1.0, "volume": 0.0, "delta": -0.6847, "gamma": 0.0116, "vega": 0.1815, "theta": -0.0519, "rho": -0.1918, "theo": 29.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.12, "last_trade_time": "2026-09-08T11:33:21", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "SYRE270115C00120000", "bid": 2.5, "bid_size": 5.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.6298, "open_interest": 1.0, "volume": 0.0, "delta": 0.2883, "gamma": 0.0103, "vega": 0.1759, "theta": -0.0468, "rho": 0.0693, "theo": 4.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SYRE270115P00120000", "bid": 31.0, "bid_size": 5.0, "ask": 35.4, "ask_size": 1.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.011, "vega": 0.1696, "theta": -0.0496, "rho": -0.1967, "theo": 33.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "SYRE270115C00125000", "bid": 1.75, "bid_size": 1.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": 0.253, "gamma": 0.0096, "vega": 0.1649, "theta": -0.044, "rho": 0.0613, "theo": 4.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SYRE270115P00125000", "bid": 35.0, "bid_size": 3.0, "ask": 39.5, "ask_size": 2.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": -0.764, "gamma": 0.0103, "vega": 0.1562, "theta": -0.0471, "rho": -0.1975, "theo": 37.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "SYRE270115C00130000", "bid": 1.25, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.6456, "open_interest": 1.0, "volume": 0.0, "delta": 0.2218, "gamma": 0.0089, "vega": 0.1533, "theta": -0.0411, "rho": 0.054, "theo": 3.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-06-22T15:03:44", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "SYRE270115P00130000", "bid": 39.5, "bid_size": 4.0, "ask": 43.9, "ask_size": 1.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": -0.7975, "gamma": 0.0097, "vega": 0.1428, "theta": -0.0445, "rho": -0.1954, "theo": 42.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "SYRE270115C00135000", "bid": 0.5, "bid_size": 5.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.6352, "open_interest": 0.0, "volume": 0.0, "delta": 0.1942, "gamma": 0.0082, "vega": 0.1419, "theta": -0.0381, "rho": 0.0476, "theo": 2.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "SYRE270115P00135000", "bid": 44.0, "bid_size": 4.0, "ask": 48.4, "ask_size": 1.0, "iv": 0.5975, "open_interest": 0.0, "volume": 0.0, "delta": -0.8275, "gamma": 0.009, "vega": 0.1288, "theta": -0.0418, "rho": -0.1898, "theo": 46.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "SYRE270115C00140000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6452, "open_interest": 25.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.0075, "vega": 0.1304, "theta": -0.0351, "rho": 0.0417, "theo": 2.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-08-20T11:30:20", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SYRE270115P00140000", "bid": 48.5, "bid_size": 3.0, "ask": 52.9, "ask_size": 1.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0084, "vega": 0.1146, "theta": -0.0391, "rho": -0.1813, "theo": 51.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1500015258789}, {"option": "SYRE270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.6789, "open_interest": 1.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.0068, "vega": 0.1197, "theta": -0.0323, "rho": 0.0367, "theo": 2.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-05T09:30:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SYRE270115P00145000", "bid": 53.0, "bid_size": 3.0, "ask": 57.5, "ask_size": 2.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.0078, "vega": 0.1009, "theta": -0.0366, "rho": -0.171, "theo": 55.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8499984741211}, {"option": "SYRE270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.7109, "open_interest": 2.0, "volume": 0.0, "delta": 0.1302, "gamma": 0.0062, "vega": 0.1092, "theta": -0.0296, "rho": 0.0322, "theo": 1.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-08-05T09:30:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SYRE270115P00150000", "bid": 57.5, "bid_size": 5.0, "ask": 62.0, "ask_size": 1.0, "iv": 0.5153, "open_interest": 0.0, "volume": 0.0, "delta": -0.899, "gamma": 0.0072, "vega": 0.0872, "theta": -0.0342, "rho": -0.156, "theo": 60.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "SYRE270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0056, "vega": 0.0996, "theta": -0.027, "rho": 0.0283, "theo": 1.5775, "change": 0.0, "open": 0.0, "high": 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": "SYRE270115P00155000", "bid": 62.5, "bid_size": 3.0, "ask": 67.0, "ask_size": 3.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0067, "vega": 0.0735, "theta": -0.0319, "rho": -0.1418, "theo": 65.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6000003814697}, {"option": "SYRE270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.7705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0051, "vega": 0.0904, "theta": -0.0246, "rho": 0.0248, "theo": 1.3505, "change": 0.0, "open": 0.0, "high": 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": "SYRE270115P00160000", "bid": 67.5, "bid_size": 1.0, "ask": 72.2, "ask_size": 1.0, "iv": 0.6087, "open_interest": 0.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.0062, "vega": 0.063, "theta": -0.0301, "rho": -0.1239, "theo": 70.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3499984741211}, {"option": "SYRE270319C00035000", "bid": 54.0, "bid_size": 1.0, "ask": 58.5, "ask_size": 1.0, "iv": 0.7993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0012, "vega": 0.0434, "theta": -0.0078, "rho": 0.152, "theo": 56.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "SYRE270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1521, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0012, "vega": 0.0436, "theta": -0.0102, "rho": -0.0163, "theo": 0.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE270319C00040000", "bid": 49.9, "bid_size": 1.0, "ask": 53.9, "ask_size": 1.0, "iv": 0.7841, "open_interest": 1.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0017, "vega": 0.0568, "theta": -0.0104, "rho": 0.1703, "theo": 52.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.8, "last_trade_time": "2026-08-26T11:16:31", "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "SYRE270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0017, "vega": 0.057, "theta": -0.0126, "rho": -0.0224, "theo": 1.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE270319C00045000", "bid": 45.4, "bid_size": 1.0, "ask": 49.4, "ask_size": 1.0, "iv": 0.7478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0023, "vega": 0.073, "theta": -0.0134, "rho": 0.186, "theo": 47.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "SYRE270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0023, "vega": 0.0733, "theta": -0.0154, "rho": -0.0306, "theo": 1.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE270319C00050000", "bid": 40.5, "bid_size": 1.0, "ask": 45.0, "ask_size": 4.0, "iv": 0.7024, "open_interest": 11.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.003, "vega": 0.0922, "theta": -0.0168, "rho": 0.1987, "theo": 43.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.15, "last_trade_time": "2026-09-16T14:11:22", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "SYRE270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0031, "vega": 0.0926, "theta": -0.0187, "rho": -0.0411, "theo": 2.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SYRE270319C00055000", "bid": 36.4, "bid_size": 1.0, "ask": 41.0, "ask_size": 5.0, "iv": 0.681, "open_interest": 1.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0039, "vega": 0.1137, "theta": -0.0206, "rho": 0.2082, "theo": 39.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.08, "last_trade_time": "2026-07-15T13:20:10", "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "SYRE270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6871, "open_interest": 0.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.0039, "vega": 0.1143, "theta": -0.0224, "rho": -0.0544, "theo": 2.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SYRE270319C00060000", "bid": 32.5, "bid_size": 4.0, "ask": 37.2, "ask_size": 1.0, "iv": 0.6744, "open_interest": 0.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0048, "vega": 0.1367, "theta": -0.0246, "rho": 0.2141, "theo": 35.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "SYRE270319P00060000", "bid": 0.5, "bid_size": 5.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.626, "open_interest": 2.0, "volume": 0.0, "delta": -0.1333, "gamma": 0.0048, "vega": 0.1376, "theta": -0.0263, "rho": -0.0704, "theo": 3.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-15T09:47:59", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SYRE270319C00065000", "bid": 28.9, "bid_size": 1.0, "ask": 33.5, "ask_size": 4.0, "iv": 0.6717, "open_interest": 1.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.0057, "vega": 0.1599, "theta": -0.0287, "rho": 0.2166, "theo": 31.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-06-03T11:06:33", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "SYRE270319P00065000", "bid": 2.0, "bid_size": 5.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.6476, "open_interest": 0.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0058, "vega": 0.161, "theta": -0.0302, "rho": -0.0889, "theo": 4.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SYRE270319C00070000", "bid": 26.0, "bid_size": 2.0, "ask": 30.2, "ask_size": 1.0, "iv": 0.6736, "open_interest": 2.0, "volume": 0.0, "delta": 0.7909, "gamma": 0.0066, "vega": 0.1822, "theta": -0.0326, "rho": 0.2157, "theo": 28.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.81, "last_trade_time": "2026-06-24T15:46:10", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "SYRE270319P00070000", "bid": 5.0, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.6828, "open_interest": 0.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0067, "vega": 0.1834, "theta": -0.0341, "rho": -0.1098, "theo": 6.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000007152557}, {"option": "SYRE270319C00075000", "bid": 23.0, "bid_size": 3.0, "ask": 27.2, "ask_size": 1.0, "iv": 0.6714, "open_interest": 1.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0074, "vega": 0.2024, "theta": -0.0361, "rho": 0.2118, "theo": 25.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-07-09T10:48:06", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "SYRE270319P00075000", "bid": 7.5, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.6895, "open_interest": 1.0, "volume": 0.0, "delta": -0.2527, "gamma": 0.0076, "vega": 0.2035, "theta": -0.0376, "rho": -0.1322, "theo": 8.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SYRE270319C00080000", "bid": 20.2, "bid_size": 1.0, "ask": 24.3, "ask_size": 1.0, "iv": 0.6642, "open_interest": 7.0, "volume": 0.0, "delta": 0.7033, "gamma": 0.0081, "vega": 0.2198, "theta": -0.0391, "rho": 0.2054, "theo": 22.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-09-08T11:19:22", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "SYRE270319P00080000", "bid": 8.2, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": -0.2987, "gamma": 0.0083, "vega": 0.2208, "theta": -0.0405, "rho": -0.1554, "theo": 10.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SYRE270319C00085000", "bid": 17.6, "bid_size": 1.0, "ask": 22.2, "ask_size": 1.0, "iv": 0.6684, "open_interest": 4.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.0087, "vega": 0.2335, "theta": -0.0416, "rho": 0.1973, "theo": 19.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.3, "last_trade_time": "2026-08-24T15:55:00", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "SYRE270319P00085000", "bid": 10.5, "bid_size": 4.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.6418, "open_interest": 14.0, "volume": 0.0, "delta": -0.3457, "gamma": 0.0089, "vega": 0.2345, "theta": -0.043, "rho": -0.1783, "theo": 12.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-07-24T13:43:59", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SYRE270319C00090000", "bid": 15.5, "bid_size": 5.0, "ask": 19.9, "ask_size": 1.0, "iv": 0.6683, "open_interest": 30.0, "volume": 0.0, "delta": 0.6116, "gamma": 0.0091, "vega": 0.2436, "theta": -0.0434, "rho": 0.1878, "theo": 17.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.98, "last_trade_time": "2026-06-22T10:39:58", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "SYRE270319P00090000", "bid": 13.0, "bid_size": 4.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.6438, "open_interest": 2.0, "volume": 0.0, "delta": -0.3928, "gamma": 0.0094, "vega": 0.2442, "theta": -0.0448, "rho": -0.2014, "theo": 15.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-08-26T09:33:45", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "SYRE270319C00095000", "bid": 13.5, "bid_size": 4.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.6673, "open_interest": 1.0, "volume": 0.0, "delta": 0.5666, "gamma": 0.0093, "vega": 0.2501, "theta": -0.0446, "rho": 0.1773, "theo": 15.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-28T09:41:23", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "SYRE270319P00095000", "bid": 16.0, "bid_size": 4.0, "ask": 20.1, "ask_size": 1.0, "iv": 0.642, "open_interest": 0.0, "volume": 0.0, "delta": -0.4393, "gamma": 0.0096, "vega": 0.2502, "theta": -0.046, "rho": -0.2236, "theo": 18.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "SYRE270319C00100000", "bid": 11.5, "bid_size": 4.0, "ask": 16.1, "ask_size": 1.0, "iv": 0.662, "open_interest": 5.0, "volume": 0.0, "delta": 0.5231, "gamma": 0.0094, "vega": 0.2533, "theta": -0.0452, "rho": 0.1666, "theo": 13.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-06-24T10:38:55", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SYRE270319P00100000", "bid": 19.5, "bid_size": 4.0, "ask": 23.1, "ask_size": 1.0, "iv": 0.6458, "open_interest": 21.0, "volume": 0.0, "delta": -0.4845, "gamma": 0.0098, "vega": 0.2524, "theta": -0.0467, "rho": -0.2412, "theo": 21.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-09-04T12:27:02", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "SYRE270319C00105000", "bid": 10.0, "bid_size": 4.0, "ask": 14.2, "ask_size": 1.0, "iv": 0.6572, "open_interest": 2.0, "volume": 0.0, "delta": 0.4816, "gamma": 0.0094, "vega": 0.2535, "theta": -0.0453, "rho": 0.1556, "theo": 12.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.36, "last_trade_time": "2026-09-04T10:19:37", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "SYRE270319P00105000", "bid": 22.5, "bid_size": 4.0, "ask": 26.8, "ask_size": 1.0, "iv": 0.645, "open_interest": 2.0, "volume": 0.0, "delta": -0.5278, "gamma": 0.0099, "vega": 0.2521, "theta": -0.0469, "rho": -0.2613, "theo": 24.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-08-18T14:06:30", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "SYRE270319C00110000", "bid": 8.5, "bid_size": 5.0, "ask": 13.1, "ask_size": 1.0, "iv": 0.6612, "open_interest": 0.0, "volume": 0.0, "delta": 0.4424, "gamma": 0.0094, "vega": 0.2512, "theta": -0.045, "rho": 0.1447, "theo": 10.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SYRE270319P00110000", "bid": 26.0, "bid_size": 4.0, "ask": 30.1, "ask_size": 1.0, "iv": 0.6385, "open_interest": 0.0, "volume": 0.0, "delta": -0.569, "gamma": 0.0098, "vega": 0.2479, "theta": -0.0466, "rho": -0.2744, "theo": 28.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "SYRE270319C00115000", "bid": 7.5, "bid_size": 5.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.6631, "open_interest": 3.0, "volume": 0.0, "delta": 0.4057, "gamma": 0.0092, "vega": 0.2468, "theta": -0.0443, "rho": 0.1343, "theo": 9.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-08-31T15:50:03", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SYRE270319P00115000", "bid": 30.0, "bid_size": 4.0, "ask": 33.7, "ask_size": 1.0, "iv": 0.6414, "open_interest": 0.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.0097, "vega": 0.2425, "theta": -0.046, "rho": -0.2887, "theo": 32.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "SYRE270319C00120000", "bid": 6.0, "bid_size": 5.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.6529, "open_interest": 0.0, "volume": 0.0, "delta": 0.3715, "gamma": 0.0089, "vega": 0.2406, "theta": -0.0432, "rho": 0.1241, "theo": 8.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SYRE270319P00120000", "bid": 33.5, "bid_size": 4.0, "ask": 37.6, "ask_size": 1.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": -0.6442, "gamma": 0.0095, "vega": 0.234, "theta": -0.0451, "rho": -0.2976, "theo": 36.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3499984741211}, {"option": "SYRE270319C00125000", "bid": 5.5, "bid_size": 3.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.6603, "open_interest": 1.0, "volume": 0.0, "delta": 0.3398, "gamma": 0.0086, "vega": 0.2332, "theta": -0.042, "rho": 0.1146, "theo": 7.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-08-19T15:20:12", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "SYRE270319P00125000", "bid": 37.5, "bid_size": 4.0, "ask": 41.9, "ask_size": 1.0, "iv": 0.6387, "open_interest": 0.0, "volume": 0.0, "delta": -0.6782, "gamma": 0.0093, "vega": 0.2252, "theta": -0.044, "rho": -0.3064, "theo": 40.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3499984741211}, {"option": "SYRE270319C00130000", "bid": 4.5, "bid_size": 5.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.6542, "open_interest": 0.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.0083, "vega": 0.2248, "theta": -0.0406, "rho": 0.1055, "theo": 6.6362, "change": 0.0, "open": 0.0, "high": 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": "SYRE270319P00130000", "bid": 41.5, "bid_size": 4.0, "ask": 46.0, "ask_size": 1.0, "iv": 0.6337, "open_interest": 0.0, "volume": 0.0, "delta": -0.7099, "gamma": 0.009, "vega": 0.2136, "theta": -0.0426, "rho": -0.3078, "theo": 44.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3499984741211}, {"option": "SYRE270319C00135000", "bid": 3.5, "bid_size": 5.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.6592, "open_interest": 0.0, "volume": 0.0, "delta": 0.2838, "gamma": 0.0079, "vega": 0.2157, "theta": -0.039, "rho": 0.0971, "theo": 5.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "SYRE270319P00135000", "bid": 46.0, "bid_size": 3.0, "ask": 50.2, "ask_size": 1.0, "iv": 0.6379, "open_interest": 0.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.0088, "vega": 0.2036, "theta": -0.0412, "rho": -0.3127, "theo": 48.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "SYRE270319C00140000", "bid": 3.9, "bid_size": 1.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.6822, "open_interest": 0.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.0076, "vega": 0.2062, "theta": -0.0373, "rho": 0.0892, "theo": 5.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SYRE270319P00140000", "bid": 50.5, "bid_size": 4.0, "ask": 54.5, "ask_size": 1.0, "iv": 0.6257, "open_interest": 0.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0084, "vega": 0.1892, "theta": -0.0396, "rho": -0.3076, "theo": 52.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "SYRE270319C00145000", "bid": 4.0, "bid_size": 1.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": 0.2367, "gamma": 0.0072, "vega": 0.1964, "theta": -0.0356, "rho": 0.0819, "theo": 4.6931, "change": 0.0, "open": 0.0, "high": 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": "SYRE270319P00145000", "bid": 54.5, "bid_size": 4.0, "ask": 58.6, "ask_size": 1.0, "iv": 0.6147, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0081, "vega": 0.1777, "theta": -0.038, "rho": -0.3052, "theo": 57.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "SYRE270319C00150000", "bid": 1.8, "bid_size": 1.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.6561, "open_interest": 0.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.0068, "vega": 0.1867, "theta": -0.0339, "rho": 0.0752, "theo": 4.1914, "change": 0.0, "open": 0.0, "high": 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": "SYRE270319P00150000", "bid": 59.0, "bid_size": 4.0, "ask": 63.5, "ask_size": 1.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": -0.8151, "gamma": 0.0078, "vega": 0.1643, "theta": -0.0365, "rho": -0.2954, "theo": 61.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "SYRE270319C00155000", "bid": 1.0, "bid_size": 5.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.6418, "open_interest": 0.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0064, "vega": 0.1769, "theta": -0.0322, "rho": 0.069, "theo": 3.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SYRE270319P00155000", "bid": 63.5, "bid_size": 4.0, "ask": 68.1, "ask_size": 1.0, "iv": 0.6175, "open_interest": 0.0, "volume": 0.0, "delta": -0.8365, "gamma": 0.0075, "vega": 0.1506, "theta": -0.0348, "rho": -0.2867, "theo": 66.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3999996185303}, {"option": "SYRE270319C00160000", "bid": 1.0, "bid_size": 1.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.6538, "open_interest": 0.0, "volume": 0.0, "delta": 0.1803, "gamma": 0.0061, "vega": 0.1673, "theta": -0.0305, "rho": 0.0633, "theo": 3.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SYRE270319P00160000", "bid": 68.5, "bid_size": 4.0, "ask": 72.8, "ask_size": 1.0, "iv": 0.6307, "open_interest": 0.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0072, "vega": 0.1379, "theta": -0.0333, "rho": -0.2743, "theo": 71.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0499992370606}, {"option": "SYRE271217C00055000", "bid": 43.5, "bid_size": 2.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0031, "vega": 0.2183, "theta": -0.0113, "rho": 0.4062, "theo": 45.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "SYRE271217P00055000", "bid": 4.5, "bid_size": 5.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.6889, "open_interest": 0.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0032, "vega": 0.2224, "theta": -0.0166, "rho": -0.2057, "theo": 7.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SYRE271217C00060000", "bid": 40.0, "bid_size": 2.0, "ask": 45.0, "ask_size": 4.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0034, "vega": 0.2453, "theta": -0.0137, "rho": 0.4132, "theo": 43.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "SYRE271217P00060000", "bid": 6.5, "bid_size": 4.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.6942, "open_interest": 0.0, "volume": 0.0, "delta": -0.1643, "gamma": 0.0036, "vega": 0.2497, "theta": -0.0187, "rho": -0.2452, "theo": 9.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SYRE271217C00065000", "bid": 38.0, "bid_size": 2.0, "ask": 42.5, "ask_size": 3.0, "iv": 0.691, "open_interest": 0.0, "volume": 0.0, "delta": 0.8186, "gamma": 0.0038, "vega": 0.2703, "theta": -0.016, "rho": 0.4167, "theo": 40.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "SYRE271217P00065000", "bid": 8.5, "bid_size": 4.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.6908, "open_interest": 0.0, "volume": 0.0, "delta": -0.1918, "gamma": 0.004, "vega": 0.2748, "theta": -0.0205, "rho": -0.2871, "theo": 11.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SYRE271217C00070000", "bid": 35.0, "bid_size": 2.0, "ask": 40.0, "ask_size": 4.0, "iv": 0.6819, "open_interest": 0.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.0041, "vega": 0.2928, "theta": -0.018, "rho": 0.418, "theo": 37.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "SYRE271217P00070000", "bid": 11.0, "bid_size": 4.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.6983, "open_interest": 0.0, "volume": 0.0, "delta": -0.2197, "gamma": 0.0044, "vega": 0.2974, "theta": -0.0222, "rho": -0.328, "theo": 13.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SYRE271217C00075000", "bid": 33.0, "bid_size": 5.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.6928, "open_interest": 0.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0044, "vega": 0.313, "theta": -0.0199, "rho": 0.4164, "theo": 35.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "SYRE271217P00075000", "bid": 13.5, "bid_size": 5.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.699, "open_interest": 0.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.0047, "vega": 0.3177, "theta": -0.0238, "rho": -0.3702, "theo": 15.9099, "change": 0.0, "open": 0.0, "high": 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": "SYRE271217C00080000", "bid": 31.0, "bid_size": 5.0, "ask": 36.0, "ask_size": 4.0, "iv": 0.6974, "open_interest": 0.0, "volume": 0.0, "delta": 0.7395, "gamma": 0.0046, "vega": 0.3307, "theta": -0.0215, "rho": 0.4136, "theo": 33.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "SYRE271217P00080000", "bid": 16.0, "bid_size": 4.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.6947, "open_interest": 0.0, "volume": 0.0, "delta": -0.2759, "gamma": 0.005, "vega": 0.3351, "theta": -0.0251, "rho": -0.4096, "theo": 18.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "SYRE271217C00085000", "bid": 29.0, "bid_size": 4.0, "ask": 34.0, "ask_size": 4.0, "iv": 0.6973, "open_interest": 1.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.0049, "vega": 0.3462, "theta": -0.0229, "rho": 0.4087, "theo": 31.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-09-09T14:33:26", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "SYRE271217P00085000", "bid": 19.0, "bid_size": 4.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.7003, "open_interest": 0.0, "volume": 0.0, "delta": -0.3038, "gamma": 0.0052, "vega": 0.3502, "theta": -0.0262, "rho": -0.4514, "theo": 21.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "SYRE271217C00090000", "bid": 27.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 4.0, "iv": 0.7072, "open_interest": 0.0, "volume": 0.0, "delta": 0.6881, "gamma": 0.005, "vega": 0.3595, "theta": -0.0242, "rho": 0.4029, "theo": 29.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "SYRE271217P00090000", "bid": 22.0, "bid_size": 4.0, "ask": 27.0, "ask_size": 4.0, "iv": 0.7016, "open_interest": 37.0, "volume": 0.0, "delta": -0.3314, "gamma": 0.0055, "vega": 0.3627, "theta": -0.0272, "rho": -0.488, "theo": 24.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-09-02T15:59:21", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "SYRE271217C00095000", "bid": 26.0, "bid_size": 2.0, "ask": 30.5, "ask_size": 3.0, "iv": 0.7064, "open_interest": 2.0, "volume": 0.0, "delta": 0.6632, "gamma": 0.0052, "vega": 0.3706, "theta": -0.0253, "rho": 0.3962, "theo": 27.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-08-27T13:51:05", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "SYRE271217P00095000", "bid": 25.0, "bid_size": 4.0, "ask": 30.0, "ask_size": 4.0, "iv": 0.699, "open_interest": 91.0, "volume": 0.0, "delta": -0.3586, "gamma": 0.0057, "vega": 0.3728, "theta": -0.028, "rho": -0.5238, "theo": 27.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.1, "last_trade_time": "2026-09-02T11:02:31", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "SYRE271217C00100000", "bid": 25.0, "bid_size": 5.0, "ask": 29.0, "ask_size": 4.0, "iv": 0.7157, "open_interest": 5.0, "volume": 0.0, "delta": 0.639, "gamma": 0.0053, "vega": 0.3799, "theta": -0.0262, "rho": 0.3883, "theo": 26.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.4, "last_trade_time": "2026-08-26T15:21:00", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "SYRE271217P00100000", "bid": 28.5, "bid_size": 4.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.6997, "open_interest": 42.0, "volume": 0.0, "delta": -0.3851, "gamma": 0.0059, "vega": 0.3811, "theta": -0.0287, "rho": -0.5611, "theo": 30.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-08-14T10:48:56", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "SYRE271217C00105000", "bid": 23.5, "bid_size": 6.0, "ask": 27.5, "ask_size": 4.0, "iv": 0.7154, "open_interest": 0.0, "volume": 1.0, "delta": 0.6155, "gamma": 0.0054, "vega": 0.3874, "theta": -0.027, "rho": 0.3804, "theo": 24.8505, "change": -3.49, "open": 23.01, "high": 23.01, "low": 23.01, "tick": "down", "last_trade_price": 23.01, "last_trade_time": "2026-09-18T13:05:52", "percent_change": -13.1698, "prev_day_close": 25.3500003814697}, {"option": "SYRE271217P00105000", "bid": 31.5, "bid_size": 4.0, "ask": 36.0, "ask_size": 9.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": -0.4111, "gamma": 0.006, "vega": 0.3866, "theta": -0.0292, "rho": -0.59, "theo": 34.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "SYRE271217C00110000", "bid": 22.0, "bid_size": 6.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.7127, "open_interest": 0.0, "volume": 0.0, "delta": 0.5927, "gamma": 0.0055, "vega": 0.3933, "theta": -0.0276, "rho": 0.3718, "theo": 23.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "SYRE271217P00110000", "bid": 35.0, "bid_size": 4.0, "ask": 39.5, "ask_size": 9.0, "iv": 0.6921, "open_interest": 0.0, "volume": 0.0, "delta": -0.4366, "gamma": 0.0062, "vega": 0.3908, "theta": -0.0296, "rho": -0.6211, "theo": 37.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "SYRE271217C00115000", "bid": 20.0, "bid_size": 4.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.7077, "open_interest": 0.0, "volume": 0.0, "delta": 0.5707, "gamma": 0.0056, "vega": 0.3976, "theta": -0.0281, "rho": 0.3627, "theo": 22.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "SYRE271217P00115000", "bid": 38.5, "bid_size": 5.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.697, "open_interest": 0.0, "volume": 0.0, "delta": -0.4614, "gamma": 0.0063, "vega": 0.3937, "theta": -0.0298, "rho": -0.6527, "theo": 41.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "SYRE271217C00120000", "bid": 18.5, "bid_size": 5.0, "ask": 23.5, "ask_size": 4.0, "iv": 0.7006, "open_interest": 0.0, "volume": 0.0, "delta": 0.5495, "gamma": 0.0056, "vega": 0.4007, "theta": -0.0285, "rho": 0.3538, "theo": 20.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "SYRE271217P00120000", "bid": 42.5, "bid_size": 4.0, "ask": 47.5, "ask_size": 2.0, "iv": 0.7058, "open_interest": 0.0, "volume": 0.0, "delta": -0.4854, "gamma": 0.0064, "vega": 0.3938, "theta": -0.03, "rho": -0.6741, "theo": 44.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "SYRE271217C00125000", "bid": 17.5, "bid_size": 5.0, "ask": 22.5, "ask_size": 4.0, "iv": 0.7042, "open_interest": 2.0, "volume": 0.0, "delta": 0.529, "gamma": 0.0056, "vega": 0.4026, "theta": -0.0288, "rho": 0.3447, "theo": 19.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-08-18T15:53:00", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SYRE271217P00125000", "bid": 46.0, "bid_size": 4.0, "ask": 51.0, "ask_size": 4.0, "iv": 0.6994, "open_interest": 0.0, "volume": 0.0, "delta": -0.5089, "gamma": 0.0065, "vega": 0.3924, "theta": -0.03, "rho": -0.6918, "theo": 48.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "SYRE271217C00130000", "bid": 16.5, "bid_size": 4.0, "ask": 21.5, "ask_size": 4.0, "iv": 0.7058, "open_interest": 4.0, "volume": 0.0, "delta": 0.5093, "gamma": 0.0056, "vega": 0.4033, "theta": -0.029, "rho": 0.3352, "theo": 18.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.5, "last_trade_time": "2026-08-18T14:36:57", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "SYRE271217P00130000", "bid": 50.0, "bid_size": 4.0, "ask": 55.0, "ask_size": 2.0, "iv": 0.7038, "open_interest": 5.0, "volume": 0.0, "delta": -0.5317, "gamma": 0.0065, "vega": 0.3913, "theta": -0.03, "rho": -0.7202, "theo": 52.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.2, "last_trade_time": "2026-08-18T15:53:04", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "SYRE271217C00135000", "bid": 15.5, "bid_size": 5.0, "ask": 20.5, "ask_size": 4.0, "iv": 0.7058, "open_interest": 0.0, "volume": 0.0, "delta": 0.4903, "gamma": 0.0056, "vega": 0.4032, "theta": -0.0291, "rho": 0.326, "theo": 17.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "SYRE271217P00135000", "bid": 53.5, "bid_size": 4.0, "ask": 58.5, "ask_size": 4.0, "iv": 0.6932, "open_interest": 0.0, "volume": 0.0, "delta": -0.5538, "gamma": 0.0066, "vega": 0.3888, "theta": -0.0299, "rho": -0.7407, "theo": 56.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "SYRE271217C00140000", "bid": 14.5, "bid_size": 5.0, "ask": 19.5, "ask_size": 4.0, "iv": 0.7104, "open_interest": 0.0, "volume": 0.0, "delta": 0.4721, "gamma": 0.0056, "vega": 0.4023, "theta": -0.0291, "rho": 0.3171, "theo": 16.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "SYRE271217P00140000", "bid": 57.5, "bid_size": 4.0, "ask": 62.5, "ask_size": 4.0, "iv": 0.6935, "open_interest": 0.0, "volume": 0.0, "delta": -0.5752, "gamma": 0.0066, "vega": 0.3823, "theta": -0.0297, "rho": -0.7449, "theo": 60.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "SYRE271217C00145000", "bid": 13.5, "bid_size": 5.0, "ask": 18.5, "ask_size": 4.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": 0.4546, "gamma": 0.0056, "vega": 0.4006, "theta": -0.0291, "rho": 0.308, "theo": 16.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "SYRE271217P00145000", "bid": 61.5, "bid_size": 4.0, "ask": 66.5, "ask_size": 4.0, "iv": 0.6918, "open_interest": 0.0, "volume": 0.0, "delta": -0.5961, "gamma": 0.0067, "vega": 0.3758, "theta": -0.0295, "rho": -0.7534, "theo": 64.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "SYRE271217C00150000", "bid": 12.5, "bid_size": 5.0, "ask": 17.5, "ask_size": 4.0, "iv": 0.6968, "open_interest": 1.0, "volume": 0.0, "delta": 0.4378, "gamma": 0.0055, "vega": 0.398, "theta": -0.029, "rho": 0.2988, "theo": 15.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-28T14:27:20", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SYRE271217P00150000", "bid": 65.5, "bid_size": 5.0, "ask": 70.5, "ask_size": 5.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": -0.6163, "gamma": 0.0067, "vega": 0.371, "theta": -0.0292, "rho": -0.7728, "theo": 68.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "SYRE271217C00155000", "bid": 12.0, "bid_size": 5.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.7036, "open_interest": 0.0, "volume": 0.0, "delta": 0.4217, "gamma": 0.0055, "vega": 0.395, "theta": -0.0289, "rho": 0.29, "theo": 14.4923, "change": 0.0, "open": 0.0, "high": 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": "SYRE271217P00155000", "bid": 70.0, "bid_size": 2.0, "ask": 74.5, "ask_size": 2.0, "iv": 0.6902, "open_interest": 0.0, "volume": 0.0, "delta": -0.6359, "gamma": 0.0067, "vega": 0.3649, "theta": -0.0289, "rho": -0.7854, "theo": 72.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "SYRE271217C00160000", "bid": 11.0, "bid_size": 5.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.6966, "open_interest": 10.0, "volume": 0.0, "delta": 0.4063, "gamma": 0.0054, "vega": 0.3917, "theta": -0.0287, "rho": 0.2816, "theo": 13.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.9, "last_trade_time": "2026-08-20T14:53:09", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SYRE271217P00160000", "bid": 74.0, "bid_size": 4.0, "ask": 79.0, "ask_size": 4.0, "iv": 0.6902, "open_interest": 1.0, "volume": 0.0, "delta": -0.6549, "gamma": 0.0068, "vega": 0.3544, "theta": -0.0285, "rho": -0.7734, "theo": 76.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-08-26T11:28:30", "percent_change": 0.0, "prev_day_close": 76.0}], "symbol": "SYRE", "security_type": "stock", "exchange_id": 2, "current_price": 90.25, "price_change": -2.43, "price_change_percent": -2.6925, "bid": 85.0, "ask": 96.42, "bid_size": 700, "ask_size": 100, "open": 92.82, "high": 93.34, "low": 89.85, "close": 90.25, "prev_day_close": 90.25, "volume": 3357066, "iv30": 59.071, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "SYRE"}