{"timestamp": "2026-11-09 23:21:42", "data": {"options": [{"option": "SPAI261120C00001000", "bid": 1.75, "bid_size": 89.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0026, "vega": 0.0, "theta": 0.0, "rho": 0.0004, "theo": 2.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SPAI261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1459.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0026, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "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": 0.375}, {"option": "SPAI261120C00002000", "bid": 0.75, "bid_size": 87.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0507, "vega": 0.0002, "theta": -0.0013, "rho": 0.0007, "theo": 1.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-10-21T09:50:56", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "SPAI261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1415.0, "iv": 5.0348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0508, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 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": "SPAI261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.8216, "open_interest": 2.0, "volume": 0.0, "delta": 0.7515, "gamma": 0.581, "vega": 0.0018, "theta": -0.0079, "rho": 0.0007, "theo": 0.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-08T11:26:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPAI261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 241.0, "iv": 2.374, "open_interest": 1.0, "volume": 0.0, "delta": -0.2511, "gamma": 0.584, "vega": 0.0018, "theta": -0.008, "rho": -0.0003, "theo": 0.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T13:56:59", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SPAI261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 356.0, "iv": 2.6521, "open_interest": 6.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.4202, "vega": 0.0014, "theta": -0.0059, "rho": 0.0002, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-10-08T09:48:15", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPAI261120P00004000", "bid": 0.55, "bid_size": 204.0, "ask": 1.3, "ask_size": 74.0, "iv": 2.0158, "open_interest": 5.0, "volume": 0.0, "delta": -0.854, "gamma": 0.4274, "vega": 0.0013, "theta": -0.0059, "rho": -0.0007, "theo": 0.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-14T13:10:07", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SPAI261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 45.0, "iv": 1.4957, "open_interest": 42.0, "volume": 30.0, "delta": 0.029, "gamma": 0.0967, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0068, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:35:36", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "SPAI261120P00005000", "bid": 1.5, "bid_size": 92.0, "ask": 2.25, "ask_size": 53.0, "iv": 2.6426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.107, "vega": 0.0002, "theta": -0.0018, "rho": -0.0004, "theo": 1.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "SPAI261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 419.0, "iv": 4.2461, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.029, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 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": "SPAI261120P00006000", "bid": 2.2, "bid_size": 93.0, "ask": 3.4, "ask_size": 53.0, "iv": 2.7752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0099, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 2.7, "change": 0.0, "open": 0.0, "high": 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": "SPAI261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 361.0, "iv": 4.7606, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0111, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 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": "SPAI261120P00007000", "bid": 3.3, "bid_size": 87.0, "ask": 4.5, "ask_size": 53.0, "iv": 3.8926, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 3.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SPAI261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 361.0, "iv": 5.1803, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "SPAI261120P00008000", "bid": 4.3, "bid_size": 87.0, "ask": 5.5, "ask_size": 53.0, "iv": 4.294, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 4.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SPAI261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 361.0, "iv": 5.5344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0026, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPAI261120P00009000", "bid": 5.2, "bid_size": 87.0, "ask": 6.6, "ask_size": 53.0, "iv": 4.634, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 5.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SPAI261218C00001000", "bid": 1.75, "bid_size": 87.0, "ask": 2.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0205, "vega": 0.0005, "theta": -0.0012, "rho": 0.001, "theo": 2.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-05-21T13:23:29", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SPAI261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1405.0, "iv": 5.1521, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0206, "vega": 0.0005, "theta": -0.0014, "rho": -0.0001, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 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": "SPAI261218C00002000", "bid": 0.75, "bid_size": 91.0, "ask": 1.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.1068, "vega": 0.0017, "theta": -0.0028, "rho": 0.0018, "theo": 1.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-09-09T14:48:41", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SPAI261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1450.0, "iv": 2.6924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.1072, "vega": 0.0017, "theta": -0.0029, "rho": -0.0004, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPAI261218C00003000", "bid": 0.4, "bid_size": 14.0, "ask": 0.75, "ask_size": 131.0, "iv": 0.9481, "open_interest": 3.0, "volume": 2.0, "delta": 0.692, "gamma": 0.3434, "vega": 0.0038, "theta": -0.0047, "rho": 0.0019, "theo": 0.5773, "change": 0.22, "open": 0.52, "high": 0.57, "low": 0.52, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T14:34:39", "percent_change": 62.8571, "prev_day_close": 0.349999994039536}, {"option": "SPAI261218P00003000", "bid": 0.05, "bid_size": 1159.0, "ask": 0.5, "ask_size": 328.0, "iv": 1.023, "open_interest": 4.0, "volume": 2.0, "delta": -0.3146, "gamma": 0.3464, "vega": 0.0038, "theta": -0.0047, "rho": -0.0012, "theo": 0.2485, "change": -0.015, "open": 0.37, "high": 0.37, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T14:34:51", "percent_change": -4.0, "prev_day_close": 0.375}, {"option": "SPAI261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.9046, "open_interest": 82.0, "volume": 0.0, "delta": 0.3304, "gamma": 0.3602, "vega": 0.0039, "theta": -0.0047, "rho": 0.001, "theo": 0.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-20T14:37:06", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPAI261218P00004000", "bid": 0.7, "bid_size": 39.0, "ask": 1.05, "ask_size": 223.0, "iv": 0.9791, "open_interest": 197.0, "volume": 0.0, "delta": -0.6812, "gamma": 0.368, "vega": 0.0038, "theta": -0.0047, "rho": -0.0024, "theo": 0.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-14T13:12:59", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "SPAI261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1116.0, "iv": 1.8888, "open_interest": 33.0, "volume": 0.0, "delta": 0.163, "gamma": 0.2136, "vega": 0.0026, "theta": -0.0036, "rho": 0.0005, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-10-07T13:26:39", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPAI261218P00005000", "bid": 1.55, "bid_size": 215.0, "ask": 2.3, "ask_size": 130.0, "iv": 1.5891, "open_interest": 50.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.2223, "vega": 0.0025, "theta": -0.0036, "rho": -0.0026, "theo": 1.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-08T15:00:07", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "SPAI261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1154.0, "iv": 2.2418, "open_interest": 66.0, "volume": 0.0, "delta": 0.0965, "gamma": 0.132, "vega": 0.0018, "theta": -0.0028, "rho": 0.0003, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-30T09:30:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPAI261218P00006000", "bid": 2.2, "bid_size": 87.0, "ask": 3.4, "ask_size": 53.0, "iv": 1.5399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.1419, "vega": 0.0016, "theta": -0.0027, "rho": -0.0025, "theo": 2.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "SPAI261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1206.0, "iv": 2.516, "open_interest": 10.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0888, "vega": 0.0014, "theta": -0.0022, "rho": 0.0002, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-08-17T09:32:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPAI261218P00007000", "bid": 3.3, "bid_size": 86.0, "ask": 4.5, "ask_size": 53.0, "iv": 2.1313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0995, "vega": 0.001, "theta": -0.0021, "rho": -0.002, "theo": 3.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-18T09:35:01", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SPAI261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1237.0, "iv": 2.7396, "open_interest": 91.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0639, "vega": 0.001, "theta": -0.0018, "rho": 0.0001, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T12:53:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPAI261218P00008000", "bid": 4.4, "bid_size": 86.0, "ask": 5.5, "ask_size": 53.0, "iv": 2.5039, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0774, "vega": 0.0006, "theta": -0.0017, "rho": -0.0016, "theo": 4.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SPAI261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1210.0, "iv": 2.9281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0483, "vega": 0.0008, "theta": -0.0015, "rho": 0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 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": "SPAI261218P00009000", "bid": 5.2, "bid_size": 87.0, "ask": 6.4, "ask_size": 53.0, "iv": 2.1778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0517, "vega": 0.0003, "theta": -0.0015, "rho": -0.0007, "theo": 5.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SPAI261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1205.0, "iv": 3.0908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0379, "vega": 0.0007, "theta": -0.0013, "rho": 0.0001, "theo": 0.0143, "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": 0.375}, {"option": "SPAI261218P00010000", "bid": 6.2, "bid_size": 87.0, "ask": 7.4, "ask_size": 53.0, "iv": 2.3333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0306, "vega": 0.0001, "theta": -0.0007, "rho": -0.0005, "theo": 6.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SPAI261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1217.0, "iv": 3.2335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0306, "vega": 0.0006, "theta": -0.0011, "rho": 0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPAI261218P00011000", "bid": 7.2, "bid_size": 87.0, "ask": 8.4, "ask_size": 53.0, "iv": 2.4714, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0126, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 7.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "SPAI270115C00001000", "bid": 1.75, "bid_size": 107.0, "ask": 2.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.028, "vega": 0.0013, "theta": -0.0019, "rho": 0.0015, "theo": 2.417, "change": 0.0, "open": 0.0, "high": 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": "SPAI270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1446.0, "iv": 4.0945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.028, "vega": 0.0013, "theta": -0.0021, "rho": -0.0004, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 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": "SPAI270115C00002000", "bid": 0.8, "bid_size": 216.0, "ask": 1.55, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8815, "gamma": 0.1023, "vega": 0.0029, "theta": -0.003, "rho": 0.0027, "theo": 1.5134, "change": 0.0, "open": 0.0, "high": 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": "SPAI270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 261.0, "iv": 1.5278, "open_interest": 0.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.1029, "vega": 0.003, "theta": -0.0031, "rho": -0.001, "theo": 0.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SPAI270115C00003000", "bid": 0.1, "bid_size": 644.0, "ask": 0.85, "ask_size": 145.0, "iv": 0.4889, "open_interest": 3.0, "volume": 0.0, "delta": 0.6883, "gamma": 0.2495, "vega": 0.0051, "theta": -0.0038, "rho": 0.0029, "theo": 0.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T13:49:10", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "SPAI270115P00003000", "bid": 0.1, "bid_size": 687.0, "ask": 0.75, "ask_size": 472.0, "iv": 1.09, "open_interest": 0.0, "volume": 0.0, "delta": -0.3223, "gamma": 0.2526, "vega": 0.0051, "theta": -0.0038, "rho": -0.0023, "theo": 0.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "SPAI270115C00004000", "bid": 0.25, "bid_size": 1.0, "ask": 0.55, "ask_size": 375.0, "iv": 1.0906, "open_interest": 286.0, "volume": 16.0, "delta": 0.4228, "gamma": 0.2828, "vega": 0.0056, "theta": -0.004, "rho": 0.002, "theo": 0.3378, "change": 0.005, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T11:50:35", "percent_change": 1.81818, "prev_day_close": 0.274999998509884}, {"option": "SPAI270115P00004000", "bid": 0.7, "bid_size": 190.0, "ask": 1.45, "ask_size": 244.0, "iv": 1.1388, "open_interest": 23.0, "volume": 0.0, "delta": -0.5927, "gamma": 0.2898, "vega": 0.0055, "theta": -0.0041, "rho": -0.004, "theo": 0.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-07T10:41:44", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SPAI270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1027.0, "iv": 1.4283, "open_interest": 110.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.213, "vega": 0.0048, "theta": -0.004, "rho": 0.0014, "theo": 0.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:57:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPAI270115P00005000", "bid": 1.55, "bid_size": 193.0, "ask": 2.3, "ask_size": 104.0, "iv": 1.244, "open_interest": 3.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.221, "vega": 0.0046, "theta": -0.0039, "rho": -0.0049, "theo": 1.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-07-10T10:41:31", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "SPAI270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1214.0, "iv": 1.6987, "open_interest": 71.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.1629, "vega": 0.0041, "theta": -0.0038, "rho": 0.001, "theo": 0.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T13:16:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPAI270115P00006000", "bid": 2.2, "bid_size": 167.0, "ask": 3.4, "ask_size": 79.0, "iv": 1.2186, "open_interest": 1.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.1712, "vega": 0.0038, "theta": -0.0037, "rho": -0.0054, "theo": 2.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-06-02T09:30:04", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "SPAI270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1217.0, "iv": 1.9084, "open_interest": 0.0, "volume": 0.0, "delta": 0.1721, "gamma": 0.1311, "vega": 0.0036, "theta": -0.0036, "rho": 0.0008, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 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": "SPAI270115P00007000", "bid": 3.3, "bid_size": 86.0, "ask": 4.5, "ask_size": 53.0, "iv": 1.6702, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.1395, "vega": 0.0033, "theta": -0.0034, "rho": -0.0057, "theo": 3.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SPAI270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1306.0, "iv": 2.0795, "open_interest": 61.0, "volume": 0.0, "delta": 0.146, "gamma": 0.1097, "vega": 0.0032, "theta": -0.0035, "rho": 0.0007, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-19T11:58:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPAI270115P00008000", "bid": 4.4, "bid_size": 86.0, "ask": 5.3, "ask_size": 53.0, "iv": 1.7205, "open_interest": 0.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.1184, "vega": 0.0028, "theta": -0.0032, "rho": -0.0058, "theo": 4.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SPAI270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 1.4398, "open_interest": 121.0, "volume": 20.0, "delta": 0.1275, "gamma": 0.0945, "vega": 0.0029, "theta": -0.0033, "rho": 0.0006, "theo": 0.1041, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "SPAI270115P00009000", "bid": 5.6, "bid_size": 8.0, "ask": 5.9, "ask_size": 53.0, "iv": 1.5471, "open_interest": 5.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.1039, "vega": 0.0024, "theta": -0.003, "rho": -0.0057, "theo": 5.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-26T15:24:36", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SPAI270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1317.0, "iv": 2.348, "open_interest": 0.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0832, "vega": 0.0027, "theta": -0.0032, "rho": 0.0005, "theo": 0.0939, "change": 0.0, "open": 0.0, "high": 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": "SPAI270115P00010000", "bid": 6.2, "bid_size": 88.0, "ask": 7.6, "ask_size": 53.0, "iv": 2.1206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.0928, "vega": 0.0022, "theta": -0.0028, "rho": -0.0057, "theo": 6.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SPAI270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1235.0, "iv": 2.4571, "open_interest": 0.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0744, "vega": 0.0025, "theta": -0.0031, "rho": 0.0005, "theo": 0.0859, "change": 0.0, "open": 0.0, "high": 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": "SPAI270115P00011000", "bid": 7.2, "bid_size": 87.0, "ask": 8.6, "ask_size": 53.0, "iv": 2.2349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0844, "vega": 0.0019, "theta": -0.0027, "rho": -0.0057, "theo": 7.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "SPAI270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1239.0, "iv": 2.5542, "open_interest": 1.0, "volume": 0.0, "delta": 0.0941, "gamma": 0.0674, "vega": 0.0024, "theta": -0.003, "rho": 0.0004, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-11T10:52:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPAI270115P00012000", "bid": 8.2, "bid_size": 87.0, "ask": 9.3, "ask_size": 53.0, "iv": 1.8683, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0787, "vega": 0.0017, "theta": -0.0026, "rho": -0.0055, "theo": 8.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "SPAI270319C00001000", "bid": 1.75, "bid_size": 109.0, "ask": 2.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0271, "vega": 0.0022, "theta": -0.0016, "rho": 0.0019, "theo": 2.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-28T14:42:58", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SPAI270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1953.0, "iv": 2.9487, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0269, "vega": 0.0022, "theta": -0.0018, "rho": -0.0012, "theo": 0.1854, "change": 0.0, "open": 0.0, "high": 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": "SPAI270319C00002000", "bid": 0.85, "bid_size": 115.0, "ask": 1.8, "ask_size": 33.0, "iv": 0.4174, "open_interest": 5.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0857, "vega": 0.0046, "theta": -0.0022, "rho": 0.004, "theo": 1.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-12T10:01:08", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SPAI270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1749.0, "iv": 1.4867, "open_interest": 0.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.0861, "vega": 0.0046, "theta": -0.0024, "rho": -0.0026, "theo": 0.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SPAI270319C00003000", "bid": 0.65, "bid_size": 33.0, "ask": 1.0, "ask_size": 260.0, "iv": 0.8757, "open_interest": 105.0, "volume": 0.0, "delta": 0.6831, "gamma": 0.1782, "vega": 0.007, "theta": -0.0026, "rho": 0.0048, "theo": 0.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-05T14:54:12", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "SPAI270319P00003000", "bid": 0.15, "bid_size": 1548.0, "ask": 0.9, "ask_size": 545.0, "iv": 0.9244, "open_interest": 0.0, "volume": 0.0, "delta": -0.3157, "gamma": 0.1806, "vega": 0.007, "theta": -0.0027, "rho": -0.0049, "theo": 0.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPAI270319C00004000", "bid": 0.2, "bid_size": 533.0, "ask": 0.75, "ask_size": 611.0, "iv": 0.8903, "open_interest": 23.0, "volume": 5.0, "delta": 0.4925, "gamma": 0.2069, "vega": 0.0078, "theta": -0.0029, "rho": 0.0039, "theo": 0.5371, "change": 0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T09:30:18", "percent_change": 5.88235, "prev_day_close": 0.425000011920929}, {"option": "SPAI270319P00004000", "bid": 0.85, "bid_size": 146.0, "ask": 1.6, "ask_size": 132.0, "iv": 1.012, "open_interest": 0.0, "volume": 0.0, "delta": -0.5098, "gamma": 0.2121, "vega": 0.0078, "theta": -0.0029, "rho": -0.0078, "theo": 1.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SPAI270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 656.0, "iv": 1.0355, "open_interest": 7.0, "volume": 0.0, "delta": 0.384, "gamma": 0.1774, "vega": 0.0075, "theta": -0.0031, "rho": 0.003, "theo": 0.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T09:30:17", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "SPAI270319P00005000", "bid": 1.7, "bid_size": 139.0, "ask": 2.45, "ask_size": 135.0, "iv": 1.1078, "open_interest": 0.0, "volume": 0.0, "delta": -0.6216, "gamma": 0.1843, "vega": 0.0074, "theta": -0.003, "rho": -0.0099, "theo": 2.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "SPAI270319C00006000", "bid": 0.05, "bid_size": 12.0, "ask": 0.4, "ask_size": 11.0, "iv": 1.0067, "open_interest": 6.0, "volume": 0.0, "delta": 0.3254, "gamma": 0.1509, "vega": 0.0071, "theta": -0.0032, "rho": 0.0025, "theo": 0.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-03T12:38:16", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "SPAI270319P00006000", "bid": 2.3, "bid_size": 87.0, "ask": 3.3, "ask_size": 53.0, "iv": 0.885, "open_interest": 0.0, "volume": 0.0, "delta": -0.6829, "gamma": 0.1588, "vega": 0.0069, "theta": -0.0031, "rho": -0.0116, "theo": 2.992, "change": 0.0, "open": 0.0, "high": 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": "SPAI270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1603.0, "iv": 1.38, "open_interest": 9.0, "volume": 0.0, "delta": 0.2889, "gamma": 0.132, "vega": 0.0067, "theta": -0.0033, "rho": 0.0022, "theo": 0.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-04T09:38:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPAI270319P00007000", "bid": 3.4, "bid_size": 86.0, "ask": 4.5, "ask_size": 53.0, "iv": 1.2966, "open_interest": 0.0, "volume": 0.0, "delta": -0.7219, "gamma": 0.1407, "vega": 0.0065, "theta": -0.0031, "rho": -0.0129, "theo": 3.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SPAI270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1577.0, "iv": 1.5027, "open_interest": 17.0, "volume": 0.0, "delta": 0.2636, "gamma": 0.1183, "vega": 0.0064, "theta": -0.0034, "rho": 0.002, "theo": 0.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-03T11:55:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPAI270319P00008000", "bid": 4.3, "bid_size": 86.0, "ask": 5.5, "ask_size": 53.0, "iv": 1.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.7495, "gamma": 0.1277, "vega": 0.0061, "theta": -0.0031, "rho": -0.014, "theo": 4.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SPAI270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1582.0, "iv": 1.6062, "open_interest": 1.0, "volume": 0.0, "delta": 0.2447, "gamma": 0.1079, "vega": 0.0061, "theta": -0.0034, "rho": 0.0018, "theo": 0.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:30:17", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SPAI270319P00009000", "bid": 5.1, "bid_size": 86.0, "ask": 6.6, "ask_size": 53.0, "iv": 1.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.7706, "gamma": 0.118, "vega": 0.0058, "theta": -0.0031, "rho": -0.0148, "theo": 5.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SPAI270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1578.0, "iv": 1.6955, "open_interest": 40.0, "volume": 0.0, "delta": 0.23, "gamma": 0.0998, "vega": 0.0059, "theta": -0.0034, "rho": 0.0017, "theo": 0.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-22T14:33:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPAI270319P00010000", "bid": 6.2, "bid_size": 86.0, "ask": 7.6, "ask_size": 53.0, "iv": 1.5572, "open_interest": 0.0, "volume": 0.0, "delta": -0.7875, "gamma": 0.1107, "vega": 0.0055, "theta": -0.003, "rho": -0.0156, "theo": 6.8816, "change": 0.0, "open": 0.0, "high": 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": "SPAI270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1550.0, "iv": 1.7738, "open_interest": 22.0, "volume": 0.0, "delta": 0.2181, "gamma": 0.0933, "vega": 0.0058, "theta": -0.0034, "rho": 0.0016, "theo": 0.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPAI270319P00011000", "bid": 7.1, "bid_size": 86.0, "ask": 8.6, "ask_size": 53.0, "iv": 1.5514, "open_interest": 0.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.1049, "vega": 0.0053, "theta": -0.003, "rho": -0.0162, "theo": 7.8655, "change": 0.0, "open": 0.0, "high": 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": "SPAI270617C00001000", "bid": 1.75, "bid_size": 109.0, "ask": 2.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0324, "vega": 0.0028, "theta": -0.001, "rho": 0.0021, "theo": 2.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "SPAI270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 131.0, "iv": 1.3051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0256, "vega": 0.003, "theta": -0.0012, "rho": -0.0023, "theo": 0.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPAI270617C00002000", "bid": 0.95, "bid_size": 110.0, "ask": 2.45, "ask_size": 33.0, "iv": 1.2923, "open_interest": 0.0, "volume": 0.0, "delta": 0.822, "gamma": 0.0893, "vega": 0.0059, "theta": -0.0014, "rho": 0.0045, "theo": 1.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "SPAI270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1252.0, "iv": 1.1188, "open_interest": 0.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0795, "vega": 0.006, "theta": -0.0015, "rho": -0.005, "theo": 0.3937, "change": 0.0, "open": 0.0, "high": 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": "SPAI270617C00003000", "bid": 0.45, "bid_size": 309.0, "ask": 1.3, "ask_size": 299.0, "iv": 0.8107, "open_interest": 0.0, "volume": 0.0, "delta": 0.6554, "gamma": 0.1644, "vega": 0.0088, "theta": -0.0017, "rho": 0.0058, "theo": 0.9241, "change": 0.0, "open": 0.0, "high": 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": "SPAI270617P00003000", "bid": 0.3, "bid_size": 405.0, "ask": 1.3, "ask_size": 329.0, "iv": 0.985, "open_interest": 0.0, "volume": 0.0, "delta": -0.3124, "gamma": 0.1551, "vega": 0.0088, "theta": -0.0016, "rho": -0.0094, "theo": 0.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "SPAI270617C00004000", "bid": 0.15, "bid_size": 1812.0, "ask": 1.1, "ask_size": 424.0, "iv": 0.893, "open_interest": 0.0, "volume": 0.0, "delta": 0.4812, "gamma": 0.1838, "vega": 0.0098, "theta": -0.0018, "rho": 0.0052, "theo": 0.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "SPAI270617P00004000", "bid": 1.0, "bid_size": 95.0, "ask": 1.75, "ask_size": 92.0, "iv": 0.8873, "open_interest": 0.0, "volume": 0.0, "delta": -0.4803, "gamma": 0.1803, "vega": 0.0098, "theta": -0.0016, "rho": -0.0147, "theo": 1.3197, "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": 1.5}, {"option": "SPAI270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 389.0, "iv": 0.9496, "open_interest": 0.0, "volume": 0.0, "delta": 0.3793, "gamma": 0.1611, "vega": 0.0094, "theta": -0.0019, "rho": 0.0044, "theo": 0.4296, "change": 0.0, "open": 0.0, "high": 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": "SPAI270617P00005000", "bid": 1.8, "bid_size": 91.0, "ask": 2.55, "ask_size": 87.0, "iv": 0.9102, "open_interest": 0.0, "volume": 0.0, "delta": -0.582, "gamma": 0.163, "vega": 0.0095, "theta": -0.0015, "rho": -0.0186, "theo": 2.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "SPAI270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 369.0, "iv": 0.9906, "open_interest": 0.0, "volume": 0.0, "delta": 0.3222, "gamma": 0.1393, "vega": 0.0089, "theta": -0.0019, "rho": 0.0038, "theo": 0.367, "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": 0.400000005960464}, {"option": "SPAI270617P00006000", "bid": 2.5, "bid_size": 172.0, "ask": 3.7, "ask_size": 99.0, "iv": 0.9959, "open_interest": 0.0, "volume": 0.0, "delta": -0.6416, "gamma": 0.1449, "vega": 0.009, "theta": -0.0014, "rho": -0.0214, "theo": 3.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SPAI270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1520.0, "iv": 1.1053, "open_interest": 2.0, "volume": 0.0, "delta": 0.286, "gamma": 0.123, "vega": 0.0085, "theta": -0.002, "rho": 0.0033, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T10:16:10", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SPAI270617P00007000", "bid": 3.4, "bid_size": 86.0, "ask": 4.6, "ask_size": 56.0, "iv": 1.0114, "open_interest": 0.0, "volume": 0.0, "delta": -0.6812, "gamma": 0.1315, "vega": 0.0085, "theta": -0.0013, "rho": -0.0236, "theo": 4.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}], "symbol": "SPAI", "security_type": "stock", "exchange_id": 2, "current_price": 3.3255, "price_change": 0.19, "price_change_percent": 6.1489, "bid": 3.26, "ask": 3.33, "bid_size": 600, "ask_size": 1000, "open": 3.12, "high": 3.335, "low": 3.075, "close": 3.28, "prev_day_close": 3.09, "volume": 128324, "iv30": 90.663, "iv30_change": -4.005, "iv30_change_percent": -4.2306, "seqno": 10403632475, "last_trade_time": "2026-11-09T15:58:58", "tick": "up"}, "symbol": "SPAI"}