{"timestamp": "2026-11-03 05:16:49", "data": {"options": [{"option": "SPAB261120C00017000", "bid": 6.8, "bid_size": 201.0, "ask": 8.9, "ask_size": 348.0, "iv": 0.8943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0032, "vega": 0.0006, "theta": 0.0, "rho": 0.0092, "theo": 7.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-04-29T12:56:42", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SPAB261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 691.0, "iv": 0.9148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0032, "vega": 0.0006, "theta": -0.001, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261120C00018000", "bid": 5.8, "bid_size": 201.0, "ask": 7.9, "ask_size": 348.0, "iv": 0.7691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0047, "vega": 0.0008, "theta": -0.0002, "rho": 0.0098, "theo": 6.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SPAB261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 789.0, "iv": 0.7951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0047, "vega": 0.0008, "theta": -0.0012, "rho": -0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261120C00019000", "bid": 4.8, "bid_size": 201.0, "ask": 6.9, "ask_size": 348.0, "iv": 0.6502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0072, "vega": 0.0011, "theta": -0.0006, "rho": 0.0103, "theo": 5.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SPAB261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 789.0, "iv": 0.6802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0072, "vega": 0.0011, "theta": -0.0014, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261120C00020000", "bid": 3.8, "bid_size": 201.0, "ask": 5.9, "ask_size": 348.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0114, "vega": 0.0015, "theta": -0.0009, "rho": 0.0108, "theo": 4.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SPAB261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 789.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0114, "vega": 0.0015, "theta": -0.0016, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261120C00021000", "bid": 3.7, "bid_size": 585.0, "ask": 3.9, "ask_size": 585.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0194, "vega": 0.0022, "theta": -0.0014, "rho": 0.0113, "theo": 3.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-06-12T10:07:24", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SPAB261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 789.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0195, "vega": 0.0022, "theta": -0.0019, "rho": -0.0002, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261120C00022000", "bid": 2.75, "bid_size": 671.0, "ask": 2.9, "ask_size": 670.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0365, "vega": 0.0032, "theta": -0.0018, "rho": 0.0117, "theo": 2.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "SPAB261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 789.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0367, "vega": 0.0032, "theta": -0.0023, "rho": -0.0003, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261120C00023000", "bid": 1.75, "bid_size": 671.0, "ask": 1.9, "ask_size": 670.0, "iv": 0.1559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0818, "vega": 0.0053, "theta": -0.0025, "rho": 0.012, "theo": 1.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SPAB261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 789.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0826, "vega": 0.0054, "theta": -0.0027, "rho": -0.0005, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261120C00024000", "bid": 0.8, "bid_size": 11.0, "ask": 0.9, "ask_size": 661.0, "iv": 0.1145, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.2688, "vega": 0.0105, "theta": -0.0032, "rho": 0.0117, "theo": 0.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-21T10:35:34", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SPAB261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 835.0, "iv": 0.1366, "open_interest": 2.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.2742, "vega": 0.0106, "theta": -0.0034, "rho": -0.0012, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-06T09:44:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 942.0, "iv": 0.0531, "open_interest": 1.0, "volume": 1.0, "delta": 0.3143, "gamma": 1.0059, "vega": 0.0198, "theta": -0.0035, "rho": 0.0042, "theo": 0.0703, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:30", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SPAB261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 789.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7361, "gamma": 1.1658, "vega": 0.0181, "theta": -0.004, "rho": -0.0051, "theo": 0.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T14:04:14", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "SPAB261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 819.0, "iv": 0.169, "open_interest": 5.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.1792, "vega": 0.0082, "theta": -0.003, "rho": 0.001, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T13:48:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261120P00026000", "bid": 1.15, "bid_size": 585.0, "ask": 1.3, "ask_size": 585.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.2162, "vega": 0.0047, "theta": -0.0034, "rho": -0.002, "theo": 1.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SPAB261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 789.0, "iv": 0.262, "open_interest": 2.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0713, "vega": 0.0048, "theta": -0.0025, "rho": 0.0005, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-22T10:25:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261120P00027000", "bid": 2.15, "bid_size": 585.0, "ask": 2.3, "ask_size": 585.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0646, "vega": 0.0015, "theta": -0.0031, "rho": -0.0006, "theo": 2.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SPAB261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 789.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0382, "vega": 0.0033, "theta": -0.0022, "rho": 0.0003, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261120P00028000", "bid": 3.1, "bid_size": 585.0, "ask": 3.3, "ask_size": 585.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.023, "vega": 0.0006, "theta": -0.0028, "rho": -0.0006, "theo": 3.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SPAB261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 789.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0238, "vega": 0.0025, "theta": -0.002, "rho": 0.0002, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261120P00029000", "bid": 4.1, "bid_size": 585.0, "ask": 4.3, "ask_size": 585.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0089, "vega": 0.0002, "theta": -0.0029, "rho": 0.0, "theo": 4.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-06-11T13:04:18", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SPAB261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 789.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0163, "vega": 0.0019, "theta": -0.0018, "rho": 0.0002, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261120P00030000", "bid": 5.1, "bid_size": 585.0, "ask": 5.3, "ask_size": 585.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0036, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 5.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SPAB261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 789.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0119, "vega": 0.0016, "theta": -0.0017, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261120P00031000", "bid": 6.1, "bid_size": 585.0, "ask": 6.3, "ask_size": 585.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.001, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 6.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SPAB261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 789.0, "iv": 0.6222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0091, "vega": 0.0013, "theta": -0.0016, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261120P00032000", "bid": 7.1, "bid_size": 585.0, "ask": 7.3, "ask_size": 585.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 7.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-06-11T11:47:10", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SPAB261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 797.0, "iv": 0.6822, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0072, "vega": 0.0012, "theta": -0.0014, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261120P00033000", "bid": 8.1, "bid_size": 585.0, "ask": 8.3, "ask_size": 585.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 8.225, "change": 0.0, "open": 0.0, "high": 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": "SPAB261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 789.0, "iv": 0.7395, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0058, "vega": 0.001, "theta": -0.0014, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261120P00034000", "bid": 9.1, "bid_size": 585.0, "ask": 9.3, "ask_size": 585.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 9.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SPAB261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 789.0, "iv": 0.7942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0048, "vega": 0.0009, "theta": -0.0013, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261120P00035000", "bid": 10.1, "bid_size": 585.0, "ask": 10.3, "ask_size": 585.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 10.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.77, "last_trade_time": "2026-06-11T12:36:35", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SPAB261218C00015000", "bid": 8.7, "bid_size": 201.0, "ask": 11.0, "ask_size": 346.0, "iv": 0.6925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0029, "vega": 0.0012, "theta": 0.0, "rho": 0.0117, "theo": 9.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "SPAB261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 569.0, "iv": 0.7346, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0037, "vega": 0.0017, "theta": -0.0011, "rho": -0.0002, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261218C00016000", "bid": 7.7, "bid_size": 201.0, "ask": 10.0, "ask_size": 346.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0041, "vega": 0.0015, "theta": 0.0, "rho": 0.0124, "theo": 8.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "SPAB261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 569.0, "iv": 0.6515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.005, "vega": 0.0021, "theta": -0.0012, "rho": -0.0003, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261218C00017000", "bid": 6.8, "bid_size": 201.0, "ask": 9.0, "ask_size": 346.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0057, "vega": 0.002, "theta": 0.0, "rho": 0.0134, "theo": 7.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SPAB261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 569.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0068, "vega": 0.0026, "theta": -0.0013, "rho": -0.0004, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261218C00018000", "bid": 5.8, "bid_size": 201.0, "ask": 8.0, "ask_size": 346.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0082, "vega": 0.0024, "theta": 0.0, "rho": 0.0141, "theo": 6.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SPAB261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 659.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0096, "vega": 0.0032, "theta": -0.0014, "rho": -0.0004, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261218C00019000", "bid": 4.8, "bid_size": 201.0, "ask": 7.0, "ask_size": 346.0, "iv": 0.4615, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.012, "vega": 0.0033, "theta": -0.0004, "rho": 0.0152, "theo": 5.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SPAB261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 659.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0138, "vega": 0.0041, "theta": -0.0015, "rho": -0.0006, "theo": 0.0218, "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": 0.0500000007450581}, {"option": "SPAB261218C00020000", "bid": 4.7, "bid_size": 511.0, "ask": 4.9, "ask_size": 511.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0183, "vega": 0.0041, "theta": -0.0007, "rho": 0.0159, "theo": 4.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SPAB261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 653.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0206, "vega": 0.0052, "theta": -0.0017, "rho": -0.0008, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261218C00021000", "bid": 3.8, "bid_size": 511.0, "ask": 3.9, "ask_size": 511.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0295, "vega": 0.0058, "theta": -0.001, "rho": 0.0169, "theo": 3.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SPAB261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 652.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0325, "vega": 0.0069, "theta": -0.0018, "rho": -0.001, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261218C00022000", "bid": 2.8, "bid_size": 511.0, "ask": 2.9, "ask_size": 511.0, "iv": 0.2065, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0515, "vega": 0.0081, "theta": -0.0014, "rho": 0.0174, "theo": 2.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "SPAB261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 653.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0558, "vega": 0.0094, "theta": -0.002, "rho": -0.0015, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261218C00023000", "bid": 1.8, "bid_size": 593.0, "ask": 1.95, "ask_size": 593.0, "iv": 0.1399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.104, "vega": 0.0121, "theta": -0.0018, "rho": 0.0182, "theo": 1.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "SPAB261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 653.0, "iv": 0.1553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.1107, "vega": 0.0138, "theta": -0.0022, "rho": -0.0024, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261218C00024000", "bid": 0.6, "bid_size": 12.0, "ask": 1.3, "ask_size": 360.0, "iv": 0.1149, "open_interest": 0.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.2832, "vega": 0.0205, "theta": -0.0021, "rho": 0.0185, "theo": 0.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "SPAB261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 720.0, "iv": 0.0852, "open_interest": 0.0, "volume": 0.0, "delta": -0.1682, "gamma": 0.2968, "vega": 0.0228, "theta": -0.0024, "rho": -0.0047, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261218C00025000", "bid": 0.1, "bid_size": 770.0, "ask": 0.2, "ask_size": 787.0, "iv": 0.0634, "open_interest": 0.0, "volume": 0.0, "delta": 0.3862, "gamma": 0.7655, "vega": 0.0336, "theta": -0.0022, "rho": 0.0109, "theo": 0.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SPAB261218P00025000", "bid": 0.25, "bid_size": 699.0, "ask": 0.4, "ask_size": 688.0, "iv": 0.0584, "open_interest": 0.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.756, "vega": 0.0316, "theta": -0.0021, "rho": -0.0153, "theo": 0.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SPAB261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 653.0, "iv": 0.1055, "open_interest": 0.0, "volume": 0.0, "delta": 0.127, "gamma": 0.2136, "vega": 0.0192, "theta": -0.0022, "rho": 0.004, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261218P00026000", "bid": 1.15, "bid_size": 584.0, "ask": 1.3, "ask_size": 584.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.1996, "vega": 0.0166, "theta": -0.0018, "rho": -0.02, "theo": 1.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SPAB261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 652.0, "iv": 0.1638, "open_interest": 0.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.1001, "vega": 0.013, "theta": -0.0021, "rho": 0.0023, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261218P00027000", "bid": 2.15, "bid_size": 511.0, "ask": 2.3, "ask_size": 511.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0919, "vega": 0.0111, "theta": -0.0015, "rho": -0.0214, "theo": 2.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SPAB261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 653.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0595, "vega": 0.0098, "theta": -0.002, "rho": 0.0016, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261218P00028000", "bid": 3.1, "bid_size": 511.0, "ask": 3.3, "ask_size": 511.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0542, "vega": 0.0084, "theta": -0.0013, "rho": -0.0223, "theo": 3.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SPAB261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 653.0, "iv": 0.2635, "open_interest": 0.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0401, "vega": 0.0079, "theta": -0.0019, "rho": 0.0012, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261218P00029000", "bid": 4.1, "bid_size": 511.0, "ask": 4.3, "ask_size": 511.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0403, "vega": 0.0066, "theta": -0.0011, "rho": -0.0199, "theo": 4.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SPAB261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 653.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0292, "vega": 0.0066, "theta": -0.0018, "rho": 0.001, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261218P00030000", "bid": 5.1, "bid_size": 511.0, "ask": 5.3, "ask_size": 511.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0413, "vega": 0.0051, "theta": -0.0015, "rho": -0.017, "theo": 5.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SPAB261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 652.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0224, "vega": 0.0056, "theta": -0.0018, "rho": 0.0008, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261218P00031000", "bid": 6.1, "bid_size": 511.0, "ask": 6.3, "ask_size": 511.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0397, "vega": 0.0036, "theta": -0.0015, "rho": -0.0109, "theo": 6.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SPAB261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 653.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0178, "vega": 0.0049, "theta": -0.0017, "rho": 0.0007, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261218P00032000", "bid": 7.1, "bid_size": 511.0, "ask": 7.3, "ask_size": 511.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0285, "vega": 0.0018, "theta": -0.0019, "rho": 0.0, "theo": 7.225, "change": 0.0, "open": 0.0, "high": 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": "SPAB261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 659.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0146, "vega": 0.0044, "theta": -0.0017, "rho": 0.0006, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB261218P00033000", "bid": 8.1, "bid_size": 511.0, "ask": 8.3, "ask_size": 511.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0138, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 8.225, "change": 0.0, "open": 0.0, "high": 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": "SPAB270219C00017000", "bid": 6.4, "bid_size": 201.0, "ask": 9.3, "ask_size": 293.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0074, "vega": 0.0034, "theta": 0.0, "rho": 0.0184, "theo": 7.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SPAB270219P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 513.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.009, "vega": 0.0057, "theta": -0.0008, "rho": -0.0012, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270219C00018000", "bid": 5.4, "bid_size": 201.0, "ask": 8.3, "ask_size": 293.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.011, "vega": 0.0051, "theta": 0.0, "rho": 0.0226, "theo": 6.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SPAB270219P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 513.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0124, "vega": 0.007, "theta": -0.0009, "rho": -0.0015, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270219C00019000", "bid": 5.7, "bid_size": 419.0, "ask": 5.9, "ask_size": 419.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0164, "vega": 0.0069, "theta": -0.0001, "rho": 0.028, "theo": 5.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SPAB270219P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 508.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0174, "vega": 0.0087, "theta": -0.001, "rho": -0.0019, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270219C00020000", "bid": 4.7, "bid_size": 419.0, "ask": 5.4, "ask_size": 216.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0244, "vega": 0.0096, "theta": -0.0003, "rho": 0.0357, "theo": 4.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SPAB270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 508.0, "iv": 0.2332, "open_interest": 1.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0255, "vega": 0.0108, "theta": -0.001, "rho": -0.0025, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T11:49:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270219C00021000", "bid": 3.8, "bid_size": 537.0, "ask": 3.9, "ask_size": 537.0, "iv": 0.191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0367, "vega": 0.0129, "theta": -0.0005, "rho": 0.0496, "theo": 3.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SPAB270219P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 506.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.039, "vega": 0.014, "theta": -0.0011, "rho": -0.0034, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270219C00022000", "bid": 1.55, "bid_size": 349.0, "ask": 2.95, "ask_size": 480.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0606, "vega": 0.0172, "theta": -0.0007, "rho": 0.0512, "theo": 2.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "SPAB270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 513.0, "iv": 0.1459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0643, "vega": 0.0186, "theta": -0.0012, "rho": -0.0048, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270219C00023000", "bid": 1.6, "bid_size": 12.0, "ask": 3.3, "ask_size": 351.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.1127, "vega": 0.0243, "theta": -0.001, "rho": 0.0519, "theo": 1.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SPAB270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 546.0, "iv": 0.1024, "open_interest": 0.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.1197, "vega": 0.026, "theta": -0.0013, "rho": -0.0074, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270219C00024000", "bid": 0.9, "bid_size": 574.0, "ask": 1.0, "ask_size": 514.0, "iv": 0.0649, "open_interest": 0.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.2615, "vega": 0.0371, "theta": -0.0012, "rho": 0.0496, "theo": 0.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPAB270219P00024000", "bid": 0.05, "bid_size": 602.0, "ask": 0.15, "ask_size": 592.0, "iv": 0.0722, "open_interest": 0.0, "volume": 0.0, "delta": -0.2063, "gamma": 0.2816, "vega": 0.0394, "theta": -0.0014, "rho": -0.0134, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SPAB270219C00025000", "bid": 0.2, "bid_size": 664.0, "ask": 0.3, "ask_size": 592.0, "iv": 0.0564, "open_interest": 0.0, "volume": 0.0, "delta": 0.4457, "gamma": 0.5813, "vega": 0.053, "theta": -0.0012, "rho": 0.0296, "theo": 0.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "SPAB270219P00025000", "bid": 0.35, "bid_size": 568.0, "ask": 0.5, "ask_size": 564.0, "iv": 0.0606, "open_interest": 1.0, "volume": 0.0, "delta": -0.6298, "gamma": 0.625, "vega": 0.0497, "theta": -0.0013, "rho": -0.0311, "theo": 0.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-08T11:49:29", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "SPAB270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 559.0, "iv": 0.0665, "open_interest": 1.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.231, "vega": 0.0361, "theta": -0.0013, "rho": 0.0122, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-20T14:36:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270219P00026000", "bid": 1.2, "bid_size": 539.0, "ask": 1.3, "ask_size": 483.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.2179, "vega": 0.0289, "theta": -0.0011, "rho": -0.0379, "theo": 1.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "SPAB270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 506.0, "iv": 0.1047, "open_interest": 0.0, "volume": 0.0, "delta": 0.1065, "gamma": 0.1175, "vega": 0.026, "theta": -0.0013, "rho": 0.0075, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270219P00027000", "bid": 2.15, "bid_size": 419.0, "ask": 2.3, "ask_size": 419.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.1053, "vega": 0.0197, "theta": -0.0008, "rho": -0.0398, "theo": 2.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SPAB270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 506.0, "iv": 0.1386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0729, "vega": 0.0204, "theta": -0.0013, "rho": 0.0054, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270219P00028000", "bid": 3.1, "bid_size": 419.0, "ask": 3.3, "ask_size": 419.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0634, "vega": 0.0149, "theta": -0.0006, "rho": -0.0409, "theo": 3.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SPAB270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 508.0, "iv": 0.1697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0506, "vega": 0.0168, "theta": -0.0012, "rho": 0.0042, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270219P00029000", "bid": 4.1, "bid_size": 419.0, "ask": 4.3, "ask_size": 419.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.043, "vega": 0.0118, "theta": -0.0004, "rho": -0.0421, "theo": 4.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SPAB270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 508.0, "iv": 0.1987, "open_interest": 0.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0377, "vega": 0.0143, "theta": -0.0012, "rho": 0.0034, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270219P00030000", "bid": 5.1, "bid_size": 419.0, "ask": 5.3, "ask_size": 419.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0624, "vega": 0.0098, "theta": -0.0003, "rho": -0.0283, "theo": 5.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SPAB270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 508.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0294, "vega": 0.0125, "theta": -0.0012, "rho": 0.0029, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270219P00031000", "bid": 6.1, "bid_size": 419.0, "ask": 6.3, "ask_size": 419.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0447, "vega": 0.0047, "theta": -0.0027, "rho": 0.0, "theo": 6.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SPAB270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 508.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0238, "vega": 0.0111, "theta": -0.0012, "rho": 0.0025, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270219P00032000", "bid": 7.1, "bid_size": 419.0, "ask": 7.3, "ask_size": 419.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0152, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 7.225, "change": 0.0, "open": 0.0, "high": 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": "SPAB270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 508.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0198, "vega": 0.01, "theta": -0.0011, "rho": 0.0022, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270219P00033000", "bid": 8.1, "bid_size": 419.0, "ask": 8.3, "ask_size": 419.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0025, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 8.225, "change": 0.0, "open": 0.0, "high": 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": "SPAB270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 508.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0168, "vega": 0.0091, "theta": -0.0011, "rho": 0.002, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270219P00034000", "bid": 9.1, "bid_size": 419.0, "ask": 9.3, "ask_size": 419.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 9.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SPAB270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 511.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0145, "vega": 0.0084, "theta": -0.0011, "rho": 0.0018, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270219P00035000", "bid": 10.1, "bid_size": 419.0, "ask": 10.3, "ask_size": 419.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 10.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SPAB270521C00016000", "bid": 7.0, "bid_size": 201.0, "ask": 10.7, "ask_size": 291.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0054, "vega": 0.0033, "theta": 0.0, "rho": 0.0177, "theo": 8.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "SPAB270521P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 399.0, "iv": 0.3148, "open_interest": 1.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0086, "vega": 0.0088, "theta": -0.0006, "rho": -0.0027, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-08T12:09:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270521C00017000", "bid": 6.0, "bid_size": 201.0, "ask": 9.7, "ask_size": 291.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.009, "vega": 0.0051, "theta": 0.0, "rho": 0.0201, "theo": 7.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SPAB270521P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 399.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0115, "vega": 0.0106, "theta": -0.0007, "rho": -0.0033, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270521C00018000", "bid": 5.0, "bid_size": 201.0, "ask": 8.7, "ask_size": 291.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0139, "vega": 0.0078, "theta": 0.0, "rho": 0.0268, "theo": 6.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SPAB270521P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 395.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0155, "vega": 0.0127, "theta": -0.0007, "rho": -0.004, "theo": 0.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270521C00019000", "bid": 5.7, "bid_size": 342.0, "ask": 5.9, "ask_size": 342.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0207, "vega": 0.0116, "theta": -0.0001, "rho": 0.0388, "theo": 5.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SPAB270521P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 395.0, "iv": 0.2063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0214, "vega": 0.0155, "theta": -0.0008, "rho": -0.0051, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270521C00020000", "bid": 4.8, "bid_size": 342.0, "ask": 4.9, "ask_size": 342.0, "iv": 0.136, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0296, "vega": 0.0163, "theta": -0.0002, "rho": 0.0529, "theo": 4.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-10-23T13:31:36", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SPAB270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 395.0, "iv": 0.173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0305, "vega": 0.0191, "theta": -0.0008, "rho": -0.0065, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270521C00021000", "bid": 3.8, "bid_size": 439.0, "ask": 4.0, "ask_size": 394.0, "iv": 0.1489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0433, "vega": 0.0218, "theta": -0.0004, "rho": 0.0708, "theo": 3.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SPAB270521P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 400.0, "iv": 0.1404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0453, "vega": 0.024, "theta": -0.0009, "rho": -0.0086, "theo": 0.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270521C00022000", "bid": 2.8, "bid_size": 441.0, "ask": 2.95, "ask_size": 442.0, "iv": 0.1075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0682, "vega": 0.0289, "theta": -0.0005, "rho": 0.0941, "theo": 2.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "SPAB270521P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 412.0, "iv": 0.1084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0715, "vega": 0.0308, "theta": -0.0009, "rho": -0.0119, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270521C00023000", "bid": 1.85, "bid_size": 447.0, "ask": 2.0, "ask_size": 401.0, "iv": 0.0773, "open_interest": 0.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.1183, "vega": 0.0391, "theta": -0.0007, "rho": 0.0975, "theo": 1.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "SPAB270521P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 435.0, "iv": 0.0763, "open_interest": 0.0, "volume": 0.0, "delta": -0.137, "gamma": 0.1245, "vega": 0.0411, "theta": -0.001, "rho": -0.0174, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270521C00024000", "bid": 1.0, "bid_size": 367.0, "ask": 1.15, "ask_size": 367.0, "iv": 0.0718, "open_interest": 0.0, "volume": 0.0, "delta": 0.7782, "gamma": 0.2411, "vega": 0.0551, "theta": -0.0008, "rho": 0.0909, "theo": 1.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "SPAB270521P00024000", "bid": 0.1, "bid_size": 469.0, "ask": 0.25, "ask_size": 470.0, "iv": 0.0686, "open_interest": 1.0, "volume": 0.0, "delta": -0.2433, "gamma": 0.2547, "vega": 0.0577, "theta": -0.001, "rho": -0.0297, "theo": 0.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-08T12:09:39", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SPAB270521C00025000", "bid": 0.35, "bid_size": 517.0, "ask": 0.45, "ask_size": 463.0, "iv": 0.0614, "open_interest": 0.0, "volume": 0.0, "delta": 0.4745, "gamma": 0.4379, "vega": 0.0715, "theta": -0.0009, "rho": 0.0584, "theo": 0.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPAB270521P00025000", "bid": 0.45, "bid_size": 456.0, "ask": 0.6, "ask_size": 454.0, "iv": 0.0615, "open_interest": 0.0, "volume": 0.0, "delta": -0.5813, "gamma": 0.4823, "vega": 0.0692, "theta": -0.001, "rho": -0.0551, "theo": 0.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "SPAB270521C00026000", "bid": 0.05, "bid_size": 514.0, "ask": 0.15, "ask_size": 461.0, "iv": 0.0605, "open_interest": 0.0, "volume": 0.0, "delta": 0.2213, "gamma": 0.2295, "vega": 0.0552, "theta": -0.001, "rho": 0.0276, "theo": 0.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SPAB270521P00026000", "bid": 1.2, "bid_size": 401.0, "ask": 1.35, "ask_size": 401.0, "iv": 0.0637, "open_interest": 4.0, "volume": 0.0, "delta": -0.8391, "gamma": 0.244, "vega": 0.0449, "theta": -0.0009, "rho": -0.0574, "theo": 1.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-10-15T09:52:29", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "SPAB270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 413.0, "iv": 0.0768, "open_interest": 0.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.1277, "vega": 0.0422, "theta": -0.001, "rho": 0.0176, "theo": 0.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270521P00027000", "bid": 2.15, "bid_size": 342.0, "ask": 2.3, "ask_size": 342.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.1261, "vega": 0.0306, "theta": -0.0007, "rho": -0.0539, "theo": 2.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SPAB270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 396.0, "iv": 0.1019, "open_interest": 0.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0831, "vega": 0.0343, "theta": -0.001, "rho": 0.0129, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270521P00028000", "bid": 3.1, "bid_size": 342.0, "ask": 3.3, "ask_size": 342.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0765, "vega": 0.0224, "theta": -0.0005, "rho": -0.0514, "theo": 3.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SPAB270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 396.0, "iv": 0.125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0594, "vega": 0.0289, "theta": -0.0009, "rho": 0.0103, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270521P00029000", "bid": 4.1, "bid_size": 342.0, "ask": 4.3, "ask_size": 342.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0515, "vega": 0.0174, "theta": -0.0003, "rho": -0.0497, "theo": 4.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SPAB270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 395.0, "iv": 0.1464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.0452, "vega": 0.025, "theta": -0.0009, "rho": 0.0085, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270521P00030000", "bid": 5.1, "bid_size": 342.0, "ask": 5.3, "ask_size": 342.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0639, "vega": 0.0139, "theta": -0.0001, "rho": -0.0471, "theo": 5.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SPAB270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 396.0, "iv": 0.1666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.036, "vega": 0.0222, "theta": -0.0009, "rho": 0.0073, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270521P00031000", "bid": 6.1, "bid_size": 342.0, "ask": 6.3, "ask_size": 342.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0467, "vega": 0.0067, "theta": -0.0014, "rho": 0.0, "theo": 6.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SPAB270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 395.0, "iv": 0.1856, "open_interest": 0.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0295, "vega": 0.0199, "theta": -0.0009, "rho": 0.0064, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270521P00032000", "bid": 7.1, "bid_size": 342.0, "ask": 7.3, "ask_size": 342.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0138, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 7.225, "change": 0.0, "open": 0.0, "high": 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": "SPAB270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 395.0, "iv": 0.2037, "open_interest": 0.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0248, "vega": 0.0182, "theta": -0.0009, "rho": 0.0057, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270521P00033000", "bid": 8.1, "bid_size": 342.0, "ask": 8.3, "ask_size": 342.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 8.225, "change": 0.0, "open": 0.0, "high": 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": "SPAB270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 395.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0213, "vega": 0.0167, "theta": -0.0009, "rho": 0.0051, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPAB270521P00034000", "bid": 9.1, "bid_size": 342.0, "ask": 9.3, "ask_size": 342.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 9.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}], "symbol": "SPAB", "security_type": "stock", "exchange_id": 3, "current_price": 24.77, "price_change": -0.08, "price_change_percent": -0.323, "bid": 24.14, "ask": 25.74, "bid_size": 300, "ask_size": 100, "open": 24.78, "high": 24.8396, "low": 24.7541, "close": 24.77, "prev_day_close": 24.77, "volume": 2595998, "iv30": 5.663, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521123016, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "SPAB"}