{"timestamp": "2026-11-09 23:56:34", "data": {"options": [{"option": "SPAL261120C00001000", "bid": 12.8, "bid_size": 356.0, "ask": 13.6, "ask_size": 354.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0105, "rho": 0.0002, "theo": 13.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SPAL261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 242.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0111, "rho": 0.0, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPAL261120C00002000", "bid": 11.8, "bid_size": 369.0, "ask": 12.6, "ask_size": 368.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0016, "vega": 0.0005, "theta": -0.0136, "rho": 0.0003, "theo": 12.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SPAL261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 242.0, "iv": 7.2669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0015, "vega": 0.0006, "theta": -0.0142, "rho": -0.0001, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPAL261120C00003000", "bid": 10.8, "bid_size": 356.0, "ask": 11.6, "ask_size": 354.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0027, "vega": 0.0008, "theta": -0.0159, "rho": 0.0005, "theo": 11.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SPAL261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 375.0, "iv": 5.7321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0026, "vega": 0.0008, "theta": -0.0165, "rho": -0.0001, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPAL261120C00004000", "bid": 9.8, "bid_size": 356.0, "ask": 10.6, "ask_size": 354.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0043, "vega": 0.001, "theta": -0.018, "rho": 0.0007, "theo": 10.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SPAL261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 375.0, "iv": 4.7029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0041, "vega": 0.001, "theta": -0.0186, "rho": -0.0001, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPAL261120C00005000", "bid": 8.8, "bid_size": 361.0, "ask": 9.6, "ask_size": 360.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0064, "vega": 0.0013, "theta": -0.0202, "rho": 0.0009, "theo": 9.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SPAL261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 375.0, "iv": 3.9289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0062, "vega": 0.0013, "theta": -0.0208, "rho": -0.0001, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPAL261120C00006000", "bid": 7.8, "bid_size": 356.0, "ask": 8.6, "ask_size": 354.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0093, "vega": 0.0017, "theta": -0.0227, "rho": 0.0011, "theo": 8.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SPAL261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 376.0, "iv": 3.4282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0091, "vega": 0.0017, "theta": -0.0232, "rho": -0.0002, "theo": 0.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPAL261120C00007000", "bid": 6.8, "bid_size": 364.0, "ask": 7.6, "ask_size": 354.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0134, "vega": 0.0022, "theta": -0.0256, "rho": 0.0014, "theo": 7.3382, "change": 0.0, "open": 0.0, "high": 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": "SPAL261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 375.0, "iv": 2.8904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0132, "vega": 0.0022, "theta": -0.0261, "rho": -0.0002, "theo": 0.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPAL261120C00008000", "bid": 5.9, "bid_size": 356.0, "ask": 6.6, "ask_size": 354.0, "iv": 1.8098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0193, "vega": 0.0028, "theta": -0.029, "rho": 0.0016, "theo": 6.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "SPAL261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1265.0, "iv": 2.5098, "open_interest": 1.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0191, "vega": 0.0028, "theta": -0.0294, "rho": -0.0003, "theo": 0.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:58:46", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPAL261120C00009000", "bid": 4.9, "bid_size": 356.0, "ask": 5.6, "ask_size": 354.0, "iv": 1.4796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0278, "vega": 0.0035, "theta": -0.0331, "rho": 0.0018, "theo": 5.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SPAL261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1365.0, "iv": 2.0853, "open_interest": 6.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0276, "vega": 0.0036, "theta": -0.0334, "rho": -0.0004, "theo": 0.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T10:50:56", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "SPAL261120C00010000", "bid": 4.0, "bid_size": 355.0, "ask": 4.7, "ask_size": 355.0, "iv": 1.553, "open_interest": 0.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0401, "vega": 0.0045, "theta": -0.0378, "rho": 0.002, "theo": 4.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "SPAL261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1217.0, "iv": 1.8185, "open_interest": 3.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0398, "vega": 0.0045, "theta": -0.0381, "rho": -0.0006, "theo": 0.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T12:10:23", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "SPAL261120C00011000", "bid": 3.1, "bid_size": 413.0, "ask": 3.6, "ask_size": 368.0, "iv": 1.2159, "open_interest": 6.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0573, "vega": 0.0058, "theta": -0.0432, "rho": 0.0022, "theo": 3.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T15:53:11", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SPAL261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1203.0, "iv": 1.4923, "open_interest": 9.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0571, "vega": 0.0058, "theta": -0.0435, "rho": -0.0009, "theo": 0.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T09:38:54", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SPAL261120C00012000", "bid": 2.3, "bid_size": 362.0, "ask": 3.0, "ask_size": 360.0, "iv": 1.383, "open_interest": 0.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0801, "vega": 0.0072, "theta": -0.0491, "rho": 0.0022, "theo": 2.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SPAL261120P00012000", "bid": 0.3, "bid_size": 536.0, "ask": 0.75, "ask_size": 1152.0, "iv": 1.4962, "open_interest": 25.0, "volume": 0.0, "delta": -0.2165, "gamma": 0.0798, "vega": 0.0072, "theta": -0.0492, "rho": -0.0012, "theo": 0.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T09:30:16", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SPAL261120C00013000", "bid": 1.65, "bid_size": 377.0, "ask": 2.2, "ask_size": 362.0, "iv": 1.3074, "open_interest": 15.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.1054, "vega": 0.0087, "theta": -0.0543, "rho": 0.0022, "theo": 1.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T12:28:42", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "SPAL261120P00013000", "bid": 0.55, "bid_size": 447.0, "ask": 1.0, "ask_size": 564.0, "iv": 1.3725, "open_interest": 128.0, "volume": 0.0, "delta": -0.3097, "gamma": 0.1052, "vega": 0.0087, "theta": -0.0543, "rho": -0.0018, "theo": 0.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T11:48:02", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "SPAL261120C00014000", "bid": 1.1, "bid_size": 487.0, "ask": 1.5, "ask_size": 483.0, "iv": 1.2239, "open_interest": 33.0, "volume": 0.0, "delta": 0.5701, "gamma": 0.1245, "vega": 0.0097, "theta": -0.0571, "rho": 0.002, "theo": 1.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T15:59:34", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "SPAL261120P00014000", "bid": 0.95, "bid_size": 444.0, "ask": 1.45, "ask_size": 629.0, "iv": 1.3347, "open_interest": 159.0, "volume": 0.0, "delta": -0.4284, "gamma": 0.1243, "vega": 0.0097, "theta": -0.0571, "rho": -0.0024, "theo": 1.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T11:20:42", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "SPAL261120C00015000", "bid": 0.8, "bid_size": 500.0, "ask": 1.0, "ask_size": 25.0, "iv": 1.2448, "open_interest": 55.0, "volume": 0.0, "delta": 0.4442, "gamma": 0.1277, "vega": 0.0097, "theta": -0.0563, "rho": 0.0017, "theo": 0.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T14:43:20", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPAL261120P00015000", "bid": 1.55, "bid_size": 499.0, "ask": 2.05, "ask_size": 491.0, "iv": 1.3558, "open_interest": 34.0, "volume": 0.0, "delta": -0.5542, "gamma": 0.1275, "vega": 0.0097, "theta": -0.0561, "rho": -0.0032, "theo": 1.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-04T11:41:58", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "SPAL261120C00016000", "bid": 0.3, "bid_size": 1870.0, "ask": 0.7, "ask_size": 435.0, "iv": 1.1377, "open_interest": 50.0, "volume": 5.0, "delta": 0.3344, "gamma": 0.1161, "vega": 0.009, "theta": -0.0522, "rho": 0.0013, "theo": 0.6103, "change": 0.3, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:43:36", "percent_change": 120.0, "prev_day_close": 0.249999994412065}, {"option": "SPAL261120P00016000", "bid": 2.3, "bid_size": 441.0, "ask": 2.7, "ask_size": 445.0, "iv": 1.372, "open_interest": 3.0, "volume": 0.0, "delta": -0.6639, "gamma": 0.116, "vega": 0.009, "theta": -0.052, "rho": -0.0038, "theo": 2.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-21T10:25:57", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SPAL261120C00017000", "bid": 0.15, "bid_size": 1815.0, "ask": 0.55, "ask_size": 518.0, "iv": 1.2029, "open_interest": 46.0, "volume": 0.0, "delta": 0.2501, "gamma": 0.0982, "vega": 0.0078, "theta": -0.0465, "rho": 0.001, "theo": 0.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:35:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPAL261120P00017000", "bid": 3.0, "bid_size": 450.0, "ask": 3.6, "ask_size": 153.0, "iv": 1.4086, "open_interest": 10.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.0982, "vega": 0.0078, "theta": -0.0462, "rho": -0.0042, "theo": 3.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-19T09:30:06", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SPAL261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 839.0, "iv": 1.1789, "open_interest": 33.0, "volume": 2.0, "delta": 0.1888, "gamma": 0.0804, "vega": 0.0066, "theta": -0.0406, "rho": 0.0008, "theo": 0.307, "change": 0.175, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:16:02", "percent_change": 77.7778, "prev_day_close": 0.224999994039536}, {"option": "SPAL261120P00018000", "bid": 3.8, "bid_size": 414.0, "ask": 4.5, "ask_size": 125.0, "iv": 1.433, "open_interest": 20.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0804, "vega": 0.0067, "theta": -0.0402, "rho": -0.0045, "theo": 4.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-22T15:38:49", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "SPAL261120C00019000", "bid": 0.1, "bid_size": 725.0, "ask": 0.3, "ask_size": 864.0, "iv": 1.3543, "open_interest": 42.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0651, "vega": 0.0056, "theta": -0.0351, "rho": 0.0006, "theo": 0.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T15:55:00", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "SPAL261120P00019000", "bid": 4.7, "bid_size": 413.0, "ask": 5.4, "ask_size": 124.0, "iv": 1.4671, "open_interest": 7.0, "volume": 0.0, "delta": -0.8537, "gamma": 0.0652, "vega": 0.0056, "theta": -0.0346, "rho": -0.0046, "theo": 5.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-21T12:13:28", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "SPAL261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 892.0, "iv": 1.3473, "open_interest": 83.0, "volume": 1.0, "delta": 0.1126, "gamma": 0.0526, "vega": 0.0047, "theta": -0.0303, "rho": 0.0005, "theo": 0.1737, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:43:36", "percent_change": -42.8571, "prev_day_close": 0.175000006332994}, {"option": "SPAL261120P00020000", "bid": 5.6, "bid_size": 378.0, "ask": 6.3, "ask_size": 74.0, "iv": 1.439, "open_interest": 32.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.0528, "vega": 0.0047, "theta": -0.0297, "rho": -0.0047, "theo": 5.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-10-15T10:37:08", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SPAL261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 934.0, "iv": 1.4856, "open_interest": 9.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0428, "vega": 0.004, "theta": -0.0261, "rho": 0.0004, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-22T10:29:46", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "SPAL261120P00021000", "bid": 6.5, "bid_size": 357.0, "ask": 7.3, "ask_size": 74.0, "iv": 1.4588, "open_interest": 11.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.043, "vega": 0.004, "theta": -0.0254, "rho": -0.0047, "theo": 6.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T13:34:19", "percent_change": 0.0, "prev_day_close": 8.35000038146973}, {"option": "SPAL261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1194.0, "iv": 1.7415, "open_interest": 6.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.035, "vega": 0.0033, "theta": -0.0225, "rho": 0.0003, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:24:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPAL261120P00022000", "bid": 7.5, "bid_size": 354.0, "ask": 8.2, "ask_size": 74.0, "iv": 1.4214, "open_interest": 5.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0353, "vega": 0.0033, "theta": -0.0218, "rho": -0.0046, "theo": 7.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-21T13:35:06", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "SPAL261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 417.0, "iv": 1.8669, "open_interest": 5.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0288, "vega": 0.0028, "theta": -0.0195, "rho": 0.0002, "theo": 0.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T10:29:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPAL261120P00023000", "bid": 8.5, "bid_size": 354.0, "ask": 9.2, "ask_size": 74.0, "iv": 1.5361, "open_interest": 0.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.0292, "vega": 0.0028, "theta": -0.0187, "rho": -0.0047, "theo": 8.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SPAL261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 419.0, "iv": 1.9846, "open_interest": 15.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.024, "vega": 0.0024, "theta": -0.0169, "rho": 0.0002, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T15:59:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPAL261120P00024000", "bid": 9.4, "bid_size": 354.0, "ask": 10.2, "ask_size": 74.0, "iv": 1.3347, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0243, "vega": 0.0024, "theta": -0.0161, "rho": -0.0046, "theo": 9.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SPAL261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 387.0, "iv": 2.0278, "open_interest": 18.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.02, "vega": 0.0021, "theta": -0.0147, "rho": 0.0002, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T13:26:48", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPAL261120P00025000", "bid": 10.4, "bid_size": 354.0, "ask": 11.2, "ask_size": 74.0, "iv": 1.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0205, "vega": 0.002, "theta": -0.0138, "rho": -0.0044, "theo": 10.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "SPAL261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 376.0, "iv": 2.1308, "open_interest": 22.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0169, "vega": 0.0018, "theta": -0.0129, "rho": 0.0001, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T09:54:23", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPAL261120P00026000", "bid": 11.3, "bid_size": 355.0, "ask": 12.2, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0173, "vega": 0.0018, "theta": -0.0119, "rho": -0.0044, "theo": 11.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SPAL261218C00001000", "bid": 12.8, "bid_size": 200.0, "ask": 13.7, "ask_size": 200.0, "iv": 4.4712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0008, "vega": 0.0006, "theta": -0.003, "rho": 0.0004, "theo": 13.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "SPAL261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 958.0, "iv": 5.4479, "open_interest": 1.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0035, "rho": -0.0001, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-02T12:36:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPAL261218C00002000", "bid": 11.8, "bid_size": 200.0, "ask": 12.7, "ask_size": 200.0, "iv": 3.2171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0019, "vega": 0.0011, "theta": -0.0045, "rho": 0.001, "theo": 12.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "SPAL261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 414.0, "iv": 3.8652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0017, "vega": 0.0012, "theta": -0.005, "rho": -0.0002, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPAL261218C00003000", "bid": 10.8, "bid_size": 200.0, "ask": 11.7, "ask_size": 200.0, "iv": 2.5387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0032, "vega": 0.0017, "theta": -0.0058, "rho": 0.0016, "theo": 11.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SPAL261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 416.0, "iv": 3.1576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.003, "vega": 0.0018, "theta": -0.0064, "rho": -0.0003, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-11T15:53:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPAL261218C00004000", "bid": 9.8, "bid_size": 200.0, "ask": 10.7, "ask_size": 200.0, "iv": 2.0746, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0051, "vega": 0.0024, "theta": -0.0072, "rho": 0.0023, "theo": 10.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SPAL261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 416.0, "iv": 2.5905, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0048, "vega": 0.0025, "theta": -0.0077, "rho": -0.0005, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPAL261218C00005000", "bid": 8.8, "bid_size": 200.0, "ask": 9.7, "ask_size": 200.0, "iv": 1.7219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0076, "vega": 0.0033, "theta": -0.0086, "rho": 0.003, "theo": 9.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-07-27T09:57:12", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SPAL261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 417.0, "iv": 2.235, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0073, "vega": 0.0034, "theta": -0.0091, "rho": -0.0007, "theo": 0.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T12:28:28", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPAL261218C00006000", "bid": 7.9, "bid_size": 393.0, "ask": 8.7, "ask_size": 393.0, "iv": 1.6376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.011, "vega": 0.0043, "theta": -0.0102, "rho": 0.0037, "theo": 8.3995, "change": 0.0, "open": 0.0, "high": 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": "SPAL261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1293.0, "iv": 1.9404, "open_interest": 10.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0107, "vega": 0.0044, "theta": -0.0107, "rho": -0.0009, "theo": 0.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T10:06:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPAL261218C00007000", "bid": 6.9, "bid_size": 357.0, "ask": 7.8, "ask_size": 357.0, "iv": 1.4994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0156, "vega": 0.0056, "theta": -0.0119, "rho": 0.0044, "theo": 7.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "SPAL261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1424.0, "iv": 1.6389, "open_interest": 1.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0152, "vega": 0.0057, "theta": -0.0124, "rho": -0.0012, "theo": 0.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-13T10:37:12", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SPAL261218C00008000", "bid": 6.0, "bid_size": 357.0, "ask": 6.8, "ask_size": 357.0, "iv": 1.3463, "open_interest": 1.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0215, "vega": 0.0071, "theta": -0.0139, "rho": 0.0051, "theo": 6.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.51, "last_trade_time": "2026-10-21T10:14:40", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "SPAL261218P00008000", "bid": 0.05, "bid_size": 607.0, "ask": 0.5, "ask_size": 1503.0, "iv": 1.4581, "open_interest": 2.0, "volume": 2.0, "delta": -0.0838, "gamma": 0.0211, "vega": 0.0072, "theta": -0.0142, "rho": -0.0016, "theo": 0.3462, "change": -0.2, "open": 0.29, "high": 0.29, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:20:54", "percent_change": -44.4444, "prev_day_close": 0.449999988079071}, {"option": "SPAL261218C00009000", "bid": 5.1, "bid_size": 359.0, "ask": 5.9, "ask_size": 357.0, "iv": 1.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0291, "vega": 0.0089, "theta": -0.0159, "rho": 0.0058, "theo": 5.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SPAL261218P00009000", "bid": 0.15, "bid_size": 600.0, "ask": 0.65, "ask_size": 1338.0, "iv": 1.3726, "open_interest": 3.0, "volume": 0.0, "delta": -0.113, "gamma": 0.0287, "vega": 0.0089, "theta": -0.0162, "rho": -0.0021, "theo": 0.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T10:21:52", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "SPAL261218C00010000", "bid": 4.3, "bid_size": 425.0, "ask": 5.1, "ask_size": 426.0, "iv": 1.2362, "open_interest": 22.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.0384, "vega": 0.0109, "theta": -0.0181, "rho": 0.0063, "theo": 4.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T11:23:43", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SPAL261218P00010000", "bid": 0.4, "bid_size": 277.0, "ask": 0.8, "ask_size": 1273.0, "iv": 1.3272, "open_interest": 12.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.038, "vega": 0.0109, "theta": -0.0184, "rho": -0.0028, "theo": 0.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T14:04:57", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "SPAL261218C00011000", "bid": 3.5, "bid_size": 424.0, "ask": 4.3, "ask_size": 423.0, "iv": 1.163, "open_interest": 2.0, "volume": 0.0, "delta": 0.7962, "gamma": 0.0491, "vega": 0.013, "theta": -0.0203, "rho": 0.0066, "theo": 3.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-28T10:19:51", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "SPAL261218P00011000", "bid": 0.5, "bid_size": 680.0, "ask": 1.1, "ask_size": 1192.0, "iv": 1.2404, "open_interest": 11.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.0488, "vega": 0.013, "theta": -0.0205, "rho": -0.0037, "theo": 0.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T14:02:03", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "SPAL261218C00012000", "bid": 2.85, "bid_size": 424.0, "ask": 3.7, "ask_size": 431.0, "iv": 1.1736, "open_interest": 8.0, "volume": 0.0, "delta": 0.7349, "gamma": 0.0602, "vega": 0.0151, "theta": -0.0224, "rho": 0.0067, "theo": 3.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T12:57:00", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "SPAL261218P00012000", "bid": 0.9, "bid_size": 466.0, "ask": 1.4, "ask_size": 1204.0, "iv": 1.225, "open_interest": 21.0, "volume": 0.0, "delta": -0.2615, "gamma": 0.06, "vega": 0.0151, "theta": -0.0225, "rho": -0.0048, "theo": 1.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T10:16:48", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "SPAL261218C00013000", "bid": 2.25, "bid_size": 404.0, "ask": 3.0, "ask_size": 427.0, "iv": 1.1173, "open_interest": 2.0, "volume": 0.0, "delta": 0.6632, "gamma": 0.0701, "vega": 0.0169, "theta": -0.024, "rho": 0.0065, "theo": 2.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-02T15:49:26", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "SPAL261218P00013000", "bid": 1.2, "bid_size": 465.0, "ask": 1.7, "ask_size": 459.0, "iv": 1.1358, "open_interest": 137.0, "volume": 0.0, "delta": -0.3329, "gamma": 0.0699, "vega": 0.0169, "theta": -0.0241, "rho": -0.0061, "theo": 1.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-28T15:44:32", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "SPAL261218C00014000", "bid": 1.75, "bid_size": 1197.0, "ask": 2.4, "ask_size": 518.0, "iv": 1.0794, "open_interest": 2.0, "volume": 0.0, "delta": 0.5854, "gamma": 0.0769, "vega": 0.018, "theta": -0.025, "rho": 0.0061, "theo": 2.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T13:43:49", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "SPAL261218P00014000", "bid": 1.75, "bid_size": 405.0, "ask": 2.2, "ask_size": 428.0, "iv": 1.1404, "open_interest": 32.0, "volume": 0.0, "delta": -0.4106, "gamma": 0.0768, "vega": 0.018, "theta": -0.025, "rho": -0.0075, "theo": 1.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-04T11:41:58", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SPAL261218C00015000", "bid": 1.35, "bid_size": 1334.0, "ask": 1.9, "ask_size": 492.0, "iv": 1.0559, "open_interest": 21.0, "volume": 0.0, "delta": 0.5074, "gamma": 0.0797, "vega": 0.0185, "theta": -0.0253, "rho": 0.0055, "theo": 1.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T09:38:15", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "SPAL261218P00015000", "bid": 2.25, "bid_size": 436.0, "ask": 2.85, "ask_size": 468.0, "iv": 1.131, "open_interest": 46.0, "volume": 0.0, "delta": -0.4886, "gamma": 0.0797, "vega": 0.0185, "theta": -0.0253, "rho": -0.0089, "theo": 2.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-22T14:54:20", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "SPAL261218C00016000", "bid": 1.1, "bid_size": 1112.0, "ask": 1.55, "ask_size": 715.0, "iv": 1.0751, "open_interest": 22.0, "volume": 0.0, "delta": 0.4346, "gamma": 0.0787, "vega": 0.0182, "theta": -0.025, "rho": 0.0049, "theo": 1.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T15:29:18", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SPAL261218P00016000", "bid": 2.9, "bid_size": 400.0, "ask": 3.4, "ask_size": 392.0, "iv": 1.0982, "open_interest": 2.0, "volume": 0.0, "delta": -0.5615, "gamma": 0.0788, "vega": 0.0182, "theta": -0.0248, "rho": -0.0103, "theo": 3.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-06T10:32:23", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SPAL261218C00017000", "bid": 0.75, "bid_size": 1222.0, "ask": 1.25, "ask_size": 558.0, "iv": 1.0456, "open_interest": 11.0, "volume": 0.0, "delta": 0.3702, "gamma": 0.0749, "vega": 0.0175, "theta": -0.0241, "rho": 0.0043, "theo": 1.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T14:31:34", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "SPAL261218P00017000", "bid": 3.4, "bid_size": 409.0, "ask": 4.2, "ask_size": 393.0, "iv": 1.0575, "open_interest": 3.0, "volume": 0.0, "delta": -0.6261, "gamma": 0.0752, "vega": 0.0175, "theta": -0.024, "rho": -0.0114, "theo": 3.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T10:23:35", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SPAL261218C00018000", "bid": 0.5, "bid_size": 1401.0, "ask": 1.1, "ask_size": 730.0, "iv": 1.0563, "open_interest": 18.0, "volume": 0.0, "delta": 0.3152, "gamma": 0.0695, "vega": 0.0165, "theta": -0.023, "rho": 0.0037, "theo": 0.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-03T10:26:25", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "SPAL261218P00018000", "bid": 4.2, "bid_size": 431.0, "ask": 5.0, "ask_size": 392.0, "iv": 1.0711, "open_interest": 7.0, "volume": 0.0, "delta": -0.6813, "gamma": 0.0699, "vega": 0.0164, "theta": -0.0227, "rho": -0.0124, "theo": 4.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-05T10:57:18", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SPAL261218C00019000", "bid": 0.35, "bid_size": 1562.0, "ask": 0.7, "ask_size": 393.0, "iv": 0.9866, "open_interest": 14.0, "volume": 0.0, "delta": 0.2692, "gamma": 0.0635, "vega": 0.0153, "theta": -0.0217, "rho": 0.0032, "theo": 0.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T12:23:22", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "SPAL261218P00019000", "bid": 5.2, "bid_size": 431.0, "ask": 5.8, "ask_size": 97.0, "iv": 1.1238, "open_interest": 0.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.064, "vega": 0.0153, "theta": -0.0214, "rho": -0.0132, "theo": 5.4776, "change": 0.0, "open": 0.0, "high": 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": "SPAL261218C00020000", "bid": 0.25, "bid_size": 1738.0, "ask": 0.65, "ask_size": 507.0, "iv": 1.0275, "open_interest": 50.0, "volume": 2.0, "delta": 0.2309, "gamma": 0.0575, "vega": 0.0141, "theta": -0.0203, "rho": 0.0028, "theo": 0.5869, "change": 0.125, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:49:32", "percent_change": 38.4615, "prev_day_close": 0.325000012293458}, {"option": "SPAL261218P00020000", "bid": 5.9, "bid_size": 437.0, "ask": 6.7, "ask_size": 87.0, "iv": 1.088, "open_interest": 7.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.058, "vega": 0.014, "theta": -0.0199, "rho": -0.0138, "theo": 6.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.93, "last_trade_time": "2026-11-05T10:01:30", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SPAL261218C00021000", "bid": 0.05, "bid_size": 2109.0, "ask": 0.6, "ask_size": 723.0, "iv": 1.0087, "open_interest": 8.0, "volume": 0.0, "delta": 0.1992, "gamma": 0.0518, "vega": 0.0129, "theta": -0.0189, "rho": 0.0024, "theo": 0.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T09:35:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPAL261218P00021000", "bid": 6.8, "bid_size": 424.0, "ask": 7.6, "ask_size": 92.0, "iv": 1.1013, "open_interest": 2.0, "volume": 0.0, "delta": -0.7983, "gamma": 0.0524, "vega": 0.0129, "theta": -0.0185, "rho": -0.0144, "theo": 7.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.83, "last_trade_time": "2026-07-20T09:33:04", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "SPAL261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 833.0, "iv": 1.0375, "open_interest": 13.0, "volume": 0.0, "delta": 0.1728, "gamma": 0.0466, "vega": 0.0118, "theta": -0.0176, "rho": 0.0021, "theo": 0.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T11:58:03", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPAL261218P00022000", "bid": 7.6, "bid_size": 411.0, "ask": 8.5, "ask_size": 38.0, "iv": 1.0472, "open_interest": 0.0, "volume": 0.0, "delta": -0.825, "gamma": 0.0473, "vega": 0.0118, "theta": -0.0171, "rho": -0.0148, "theo": 8.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SPAL261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 830.0, "iv": 1.0814, "open_interest": 4.0, "volume": 0.0, "delta": 0.1508, "gamma": 0.0418, "vega": 0.0108, "theta": -0.0163, "rho": 0.0018, "theo": 0.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-08T11:51:46", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPAL261218P00023000", "bid": 8.5, "bid_size": 436.0, "ask": 9.4, "ask_size": 39.0, "iv": 1.0064, "open_interest": 3.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0426, "vega": 0.0107, "theta": -0.0158, "rho": -0.015, "theo": 9.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-05T11:18:49", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SPAL261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.982, "open_interest": 32.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0376, "vega": 0.0099, "theta": -0.0152, "rho": 0.0016, "theo": 0.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-19T14:17:04", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPAL261218P00024000", "bid": 9.4, "bid_size": 403.0, "ask": 10.3, "ask_size": 38.0, "iv": 0.911, "open_interest": 0.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.0385, "vega": 0.0098, "theta": -0.0146, "rho": -0.0152, "theo": 10.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "SPAL261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1039.0, "iv": 1.1788, "open_interest": 99.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.0339, "vega": 0.0091, "theta": -0.0141, "rho": 0.0014, "theo": 0.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T10:29:40", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPAL261218P00025000", "bid": 10.4, "bid_size": 404.0, "ask": 11.3, "ask_size": 39.0, "iv": 0.9691, "open_interest": 21.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.0348, "vega": 0.0089, "theta": -0.0134, "rho": -0.0153, "theo": 11.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-10-07T10:54:59", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "SPAL261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1052.0, "iv": 1.2041, "open_interest": 13.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.0306, "vega": 0.0083, "theta": -0.0131, "rho": 0.0013, "theo": 0.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T10:48:59", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPAL261218P00026000", "bid": 11.3, "bid_size": 425.0, "ask": 12.3, "ask_size": 39.0, "iv": 0.873, "open_interest": 12.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0316, "vega": 0.0081, "theta": -0.0124, "rho": -0.0152, "theo": 11.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.17, "last_trade_time": "2026-08-07T11:55:29", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "SPAL261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 982.0, "iv": 1.2578, "open_interest": 1.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0277, "vega": 0.0076, "theta": -0.0122, "rho": 0.0012, "theo": 0.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-09-21T12:37:24", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPAL261218P00027000", "bid": 12.3, "bid_size": 425.0, "ask": 13.3, "ask_size": 39.0, "iv": 0.9224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0287, "vega": 0.0074, "theta": -0.0114, "rho": -0.0151, "theo": 12.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "SPAL261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1136.0, "iv": 1.3089, "open_interest": 25.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.0251, "vega": 0.007, "theta": -0.0113, "rho": 0.001, "theo": 0.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-14T14:17:54", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPAL261218P00028000", "bid": 13.2, "bid_size": 391.0, "ask": 14.3, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0262, "vega": 0.0068, "theta": -0.0105, "rho": -0.0151, "theo": 13.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.78, "last_trade_time": "2026-07-17T10:37:28", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "SPAL261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1052.0, "iv": 1.3209, "open_interest": 1.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0228, "vega": 0.0064, "theta": -0.0106, "rho": 0.0009, "theo": 0.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T09:54:40", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPAL261218P00029000", "bid": 14.2, "bid_size": 391.0, "ask": 15.2, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.024, "vega": 0.0062, "theta": -0.0097, "rho": -0.015, "theo": 14.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "SPAL261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 642.0, "iv": 1.2319, "open_interest": 132.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0208, "vega": 0.006, "theta": -0.0099, "rho": 0.0008, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-15T09:56:24", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPAL261218P00030000", "bid": 15.2, "bid_size": 392.0, "ask": 16.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.022, "vega": 0.0057, "theta": -0.0089, "rho": -0.0146, "theo": 15.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "SPAL261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1188.0, "iv": 1.4105, "open_interest": 0.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.019, "vega": 0.0055, "theta": -0.0092, "rho": 0.0008, "theo": 0.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPAL261218P00031000", "bid": 16.1, "bid_size": 391.0, "ask": 17.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0203, "vega": 0.0052, "theta": -0.0082, "rho": -0.0144, "theo": 16.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-07T09:50:44", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "SPAL261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1191.0, "iv": 1.4526, "open_interest": 1.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0174, "vega": 0.0051, "theta": -0.0086, "rho": 0.0007, "theo": 0.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-02T10:02:44", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPAL261218P00032000", "bid": 17.1, "bid_size": 391.0, "ask": 18.2, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0188, "vega": 0.0047, "theta": -0.0076, "rho": -0.014, "theo": 17.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "SPAL261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1137.0, "iv": 1.4929, "open_interest": 7.0, "volume": 0.0, "delta": 0.05, "gamma": 0.016, "vega": 0.0047, "theta": -0.0081, "rho": 0.0006, "theo": 0.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-18T11:18:47", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPAL261218P00033000", "bid": 18.1, "bid_size": 392.0, "ask": 19.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0174, "vega": 0.0043, "theta": -0.007, "rho": -0.0139, "theo": 18.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "SPAL261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1181.0, "iv": 1.5318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0147, "vega": 0.0044, "theta": -0.0076, "rho": 0.0006, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPAL261218P00034000", "bid": 19.0, "bid_size": 392.0, "ask": 20.2, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0162, "vega": 0.0039, "theta": -0.0064, "rho": -0.0133, "theo": 19.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "SPAL261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1265.0, "iv": 1.5692, "open_interest": 110.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0135, "vega": 0.0041, "theta": -0.0071, "rho": 0.0005, "theo": 0.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-10T13:26:11", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPAL261218P00035000", "bid": 20.0, "bid_size": 391.0, "ask": 21.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0152, "vega": 0.0036, "theta": -0.0059, "rho": -0.0125, "theo": 20.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.71, "last_trade_time": "2026-06-22T09:37:25", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "SPAL261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1190.0, "iv": 1.6053, "open_interest": 20.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0125, "vega": 0.0038, "theta": -0.0067, "rho": 0.0005, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-09-03T13:12:56", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPAL261218P00036000", "bid": 21.0, "bid_size": 391.0, "ask": 22.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0142, "vega": 0.0033, "theta": -0.0055, "rho": -0.0123, "theo": 21.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "SPAL261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1185.0, "iv": 1.7379, "open_interest": 6.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0093, "vega": 0.0029, "theta": -0.0052, "rho": 0.0004, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-07-10T09:39:37", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPAL261218P00040000", "bid": 24.9, "bid_size": 201.0, "ask": 26.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0112, "vega": 0.0022, "theta": -0.0039, "rho": -0.0098, "theo": 25.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-06-25T11:00:14", "percent_change": 0.0, "prev_day_close": 26.9500007629395}, {"option": "SPAL261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1192.0, "iv": 1.8339, "open_interest": 2.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0066, "vega": 0.0022, "theta": -0.004, "rho": 0.0002, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-07-07T10:17:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPAL261218P00045000", "bid": 29.8, "bid_size": 200.0, "ask": 31.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0088, "vega": 0.0011, "theta": -0.0024, "rho": -0.0042, "theo": 30.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-08-17T09:51:27", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "SPAL261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1193.0, "iv": 1.9582, "open_interest": 3.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0048, "vega": 0.0016, "theta": -0.0031, "rho": 0.0002, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T15:06:26", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPAL261218P00050000", "bid": 34.8, "bid_size": 200.0, "ask": 36.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0049, "vega": 0.0004, "theta": -0.0006, "rho": -0.0027, "theo": 35.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "SPAL261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1194.0, "iv": 2.0684, "open_interest": 0.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0037, "vega": 0.0013, "theta": -0.0024, "rho": 0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPAL261218P00055000", "bid": 39.8, "bid_size": 200.0, "ask": 41.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0017, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "SPAL261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1190.0, "iv": 2.1673, "open_interest": 2.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0028, "vega": 0.001, "theta": -0.002, "rho": 0.0001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T10:05:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPAL261218P00060000", "bid": 44.8, "bid_size": 200.0, "ask": 46.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "SPAL270319C00001000", "bid": 12.7, "bid_size": 100.0, "ask": 13.8, "ask_size": 100.0, "iv": 2.9799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0017, "vega": 0.0008, "theta": -0.0021, "rho": 0.0006, "theo": 13.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SPAL270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 210.0, "iv": 3.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0009, "vega": 0.0017, "theta": -0.0018, "rho": -0.0007, "theo": 0.1069, "change": 0.0, "open": 0.0, "high": 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": "SPAL270319C00002000", "bid": 11.7, "bid_size": 100.0, "ask": 12.8, "ask_size": 100.0, "iv": 2.1274, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0032, "vega": 0.0021, "theta": -0.0027, "rho": 0.0018, "theo": 12.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SPAL270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 212.0, "iv": 2.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0021, "vega": 0.0032, "theta": -0.0026, "rho": -0.0013, "theo": 0.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPAL270319C00002500", "bid": 11.2, "bid_size": 100.0, "ask": 12.3, "ask_size": 100.0, "iv": 1.8766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0041, "vega": 0.0028, "theta": -0.0029, "rho": 0.0026, "theo": 11.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SPAL270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 171.0, "iv": 2.1673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0028, "vega": 0.004, "theta": -0.003, "rho": -0.0016, "theo": 0.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPAL270319C00003000", "bid": 10.7, "bid_size": 100.0, "ask": 11.8, "ask_size": 100.0, "iv": 1.678, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.005, "vega": 0.0038, "theta": -0.0033, "rho": 0.0035, "theo": 11.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SPAL270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 221.0, "iv": 1.9806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0037, "vega": 0.0049, "theta": -0.0034, "rho": -0.002, "theo": 0.2262, "change": 0.0, "open": 0.0, "high": 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": "SPAL270319C00004000", "bid": 9.7, "bid_size": 197.0, "ask": 10.8, "ask_size": 197.0, "iv": 1.3739, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0073, "vega": 0.0058, "theta": -0.0042, "rho": 0.0054, "theo": 10.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-09-03T11:21:49", "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "SPAL270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 213.0, "iv": 1.6577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0058, "vega": 0.0068, "theta": -0.0042, "rho": -0.0028, "theo": 0.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SPAL270319C00005000", "bid": 8.8, "bid_size": 197.0, "ask": 10.0, "ask_size": 197.0, "iv": 1.4065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.01, "vega": 0.0082, "theta": -0.0051, "rho": 0.0073, "theo": 9.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SPAL270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 214.0, "iv": 1.444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0084, "vega": 0.0091, "theta": -0.0052, "rho": -0.004, "theo": 0.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SPAL270319C00006000", "bid": 7.9, "bid_size": 197.0, "ask": 9.1, "ask_size": 197.0, "iv": 1.2917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0133, "vega": 0.011, "theta": -0.0061, "rho": 0.0094, "theo": 8.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "SPAL270319P00006000", "bid": 0.05, "bid_size": 1903.0, "ask": 0.9, "ask_size": 736.0, "iv": 1.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0116, "vega": 0.0117, "theta": -0.0062, "rho": -0.0054, "theo": 0.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "SPAL270319C00007000", "bid": 7.1, "bid_size": 198.0, "ask": 8.3, "ask_size": 198.0, "iv": 1.2521, "open_interest": 9.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0169, "vega": 0.014, "theta": -0.0072, "rho": 0.0113, "theo": 7.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.02, "last_trade_time": "2026-07-24T12:14:24", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "SPAL270319P00007000", "bid": 0.35, "bid_size": 484.0, "ask": 1.1, "ask_size": 699.0, "iv": 1.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0153, "vega": 0.0146, "theta": -0.0073, "rho": -0.0072, "theo": 0.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "SPAL270319C00008000", "bid": 6.3, "bid_size": 197.0, "ask": 7.5, "ask_size": 197.0, "iv": 1.1866, "open_interest": 5.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.0209, "vega": 0.0171, "theta": -0.0083, "rho": 0.0129, "theo": 7.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.36, "last_trade_time": "2026-11-05T14:32:34", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SPAL270319P00008000", "bid": 0.55, "bid_size": 531.0, "ask": 1.3, "ask_size": 706.0, "iv": 1.2222, "open_interest": 19.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0193, "vega": 0.0175, "theta": -0.0083, "rho": -0.0094, "theo": 0.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T10:51:44", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "SPAL270319C00009000", "bid": 5.6, "bid_size": 197.0, "ask": 6.8, "ask_size": 197.0, "iv": 1.1594, "open_interest": 1.0, "volume": 0.0, "delta": 0.8275, "gamma": 0.0249, "vega": 0.0202, "theta": -0.0094, "rho": 0.0141, "theo": 6.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-08-14T14:49:15", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "SPAL270319P00009000", "bid": 0.9, "bid_size": 423.0, "ask": 1.55, "ask_size": 655.0, "iv": 1.1891, "open_interest": 0.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0234, "vega": 0.0204, "theta": -0.0094, "rho": -0.0118, "theo": 1.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-08-12T09:35:09", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "SPAL270319C00010000", "bid": 5.0, "bid_size": 198.0, "ask": 6.1, "ask_size": 197.0, "iv": 1.1338, "open_interest": 7.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.0288, "vega": 0.0231, "theta": -0.0104, "rho": 0.0151, "theo": 5.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T14:53:49", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SPAL270319P00010000", "bid": 1.3, "bid_size": 177.0, "ask": 1.95, "ask_size": 665.0, "iv": 1.1821, "open_interest": 28.0, "volume": 0.0, "delta": -0.1958, "gamma": 0.0274, "vega": 0.0233, "theta": -0.0104, "rho": -0.0146, "theo": 1.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T10:39:34", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "SPAL270319C00011000", "bid": 4.4, "bid_size": 208.0, "ask": 5.6, "ask_size": 211.0, "iv": 1.1294, "open_interest": 1.0, "volume": 0.0, "delta": 0.7485, "gamma": 0.0325, "vega": 0.0258, "theta": -0.0113, "rho": 0.0157, "theo": 5.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T12:23:03", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SPAL270319P00011000", "bid": 1.65, "bid_size": 383.0, "ask": 2.3, "ask_size": 663.0, "iv": 1.1359, "open_interest": 52.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0312, "vega": 0.0258, "theta": -0.0112, "rho": -0.0176, "theo": 1.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T12:44:27", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "SPAL270319C00012000", "bid": 3.9, "bid_size": 208.0, "ask": 5.0, "ask_size": 219.0, "iv": 1.106, "open_interest": 0.0, "volume": 0.0, "delta": 0.7063, "gamma": 0.0357, "vega": 0.028, "theta": -0.012, "rho": 0.016, "theo": 4.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SPAL270319P00012000", "bid": 2.0, "bid_size": 486.0, "ask": 2.85, "ask_size": 652.0, "iv": 1.1145, "open_interest": 16.0, "volume": 0.0, "delta": -0.2758, "gamma": 0.0346, "vega": 0.028, "theta": -0.0119, "rho": -0.0207, "theo": 2.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T10:26:49", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SPAL270319C00013000", "bid": 3.5, "bid_size": 884.0, "ask": 4.5, "ask_size": 240.0, "iv": 1.1024, "open_interest": 0.0, "volume": 0.0, "delta": 0.6634, "gamma": 0.0384, "vega": 0.0299, "theta": -0.0126, "rho": 0.016, "theo": 4.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-12T10:08:49", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "SPAL270319P00013000", "bid": 2.55, "bid_size": 369.0, "ask": 3.3, "ask_size": 622.0, "iv": 1.0962, "open_interest": 1.0, "volume": 0.0, "delta": -0.3176, "gamma": 0.0374, "vega": 0.0298, "theta": -0.0124, "rho": -0.0241, "theo": 2.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-18T13:55:07", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SPAL270319C00014000", "bid": 3.1, "bid_size": 900.0, "ask": 3.9, "ask_size": 240.0, "iv": 1.0683, "open_interest": 5.0, "volume": 3.0, "delta": 0.6207, "gamma": 0.0405, "vega": 0.0313, "theta": -0.013, "rho": 0.0158, "theo": 3.5682, "change": 0.75, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T11:08:17", "percent_change": 27.2727, "prev_day_close": 2.75}, {"option": "SPAL270319P00014000", "bid": 3.1, "bid_size": 363.0, "ask": 3.9, "ask_size": 656.0, "iv": 1.0894, "open_interest": 4.0, "volume": 0.0, "delta": -0.3594, "gamma": 0.0397, "vega": 0.0312, "theta": -0.0128, "rho": -0.0273, "theo": 3.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-27T13:14:29", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SPAL270319C00015000", "bid": 2.8, "bid_size": 864.0, "ask": 3.4, "ask_size": 248.0, "iv": 1.0544, "open_interest": 3.0, "volume": 1.0, "delta": 0.5787, "gamma": 0.0421, "vega": 0.0323, "theta": -0.0133, "rho": 0.0154, "theo": 3.1772, "change": -0.1, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T09:34:34", "percent_change": -4.25532, "prev_day_close": 2.35000002384186}, {"option": "SPAL270319P00015000", "bid": 3.8, "bid_size": 167.0, "ask": 4.5, "ask_size": 643.0, "iv": 1.0935, "open_interest": 13.0, "volume": 0.0, "delta": -0.4007, "gamma": 0.0414, "vega": 0.0322, "theta": -0.013, "rho": -0.0306, "theo": 4.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T15:24:58", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SPAL270319C00016000", "bid": 2.45, "bid_size": 901.0, "ask": 3.2, "ask_size": 389.0, "iv": 1.0674, "open_interest": 103.0, "volume": 0.0, "delta": 0.538, "gamma": 0.0431, "vega": 0.0328, "theta": -0.0134, "rho": 0.015, "theo": 2.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.57, "last_trade_time": "2026-10-06T12:05:38", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "SPAL270319P00016000", "bid": 4.5, "bid_size": 7.0, "ask": 5.2, "ask_size": 247.0, "iv": 1.1014, "open_interest": 1.0, "volume": 0.0, "delta": -0.4408, "gamma": 0.0426, "vega": 0.0328, "theta": -0.013, "rho": -0.0339, "theo": 4.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-13T14:22:04", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "SPAL270319C00017000", "bid": 2.1, "bid_size": 840.0, "ask": 2.95, "ask_size": 399.0, "iv": 1.062, "open_interest": 11.0, "volume": 0.0, "delta": 0.4989, "gamma": 0.0436, "vega": 0.0331, "theta": -0.0134, "rho": 0.0143, "theo": 2.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-26T11:01:47", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SPAL270319P00017000", "bid": 5.0, "bid_size": 212.0, "ask": 5.9, "ask_size": 212.0, "iv": 1.0689, "open_interest": 9.0, "volume": 0.0, "delta": -0.4795, "gamma": 0.0433, "vega": 0.0331, "theta": -0.013, "rho": -0.037, "theo": 5.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T14:14:34", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SPAL270319C00018000", "bid": 1.85, "bid_size": 812.0, "ask": 2.7, "ask_size": 509.0, "iv": 1.0627, "open_interest": 3.0, "volume": 0.0, "delta": 0.4618, "gamma": 0.0437, "vega": 0.033, "theta": -0.0133, "rho": 0.0137, "theo": 2.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-15T09:40:57", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "SPAL270319P00018000", "bid": 5.7, "bid_size": 202.0, "ask": 6.6, "ask_size": 200.0, "iv": 1.0578, "open_interest": 0.0, "volume": 0.0, "delta": -0.5165, "gamma": 0.0436, "vega": 0.033, "theta": -0.0128, "rho": -0.04, "theo": 6.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-30T13:59:55", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SPAL270319C00019000", "bid": 1.65, "bid_size": 782.0, "ask": 2.3, "ask_size": 281.0, "iv": 1.0396, "open_interest": 1.0, "volume": 0.0, "delta": 0.4268, "gamma": 0.0434, "vega": 0.0326, "theta": -0.0131, "rho": 0.0129, "theo": 2.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-27T12:04:09", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "SPAL270319P00019000", "bid": 6.5, "bid_size": 189.0, "ask": 7.4, "ask_size": 200.0, "iv": 1.0688, "open_interest": 3.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.0434, "vega": 0.0326, "theta": -0.0125, "rho": -0.0429, "theo": 6.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-30T10:24:48", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "SPAL270319C00020000", "bid": 1.4, "bid_size": 841.0, "ask": 2.1, "ask_size": 298.0, "iv": 1.0316, "open_interest": 70.0, "volume": 0.0, "delta": 0.3939, "gamma": 0.0428, "vega": 0.032, "theta": -0.0128, "rho": 0.0122, "theo": 1.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-05T10:51:28", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "SPAL270319P00020000", "bid": 7.3, "bid_size": 107.0, "ask": 8.1, "ask_size": 192.0, "iv": 1.0571, "open_interest": 0.0, "volume": 0.0, "delta": -0.5844, "gamma": 0.043, "vega": 0.0321, "theta": -0.0121, "rho": -0.0454, "theo": 7.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SPAL270319C00021000", "bid": 1.2, "bid_size": 805.0, "ask": 1.95, "ask_size": 340.0, "iv": 1.0322, "open_interest": 3.0, "volume": 0.0, "delta": 0.3632, "gamma": 0.0419, "vega": 0.0313, "theta": -0.0124, "rho": 0.0115, "theo": 1.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-05T14:27:31", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "SPAL270319P00021000", "bid": 7.8, "bid_size": 218.0, "ask": 8.9, "ask_size": 199.0, "iv": 1.0059, "open_interest": 0.0, "volume": 0.0, "delta": -0.6153, "gamma": 0.0422, "vega": 0.0313, "theta": -0.0117, "rho": -0.0478, "theo": 8.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "SPAL270319C00022000", "bid": 1.05, "bid_size": 801.0, "ask": 1.8, "ask_size": 329.0, "iv": 1.0348, "open_interest": 1.0, "volume": 0.0, "delta": 0.3346, "gamma": 0.0408, "vega": 0.0304, "theta": -0.012, "rho": 0.0108, "theo": 1.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T12:34:10", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "SPAL270319P00022000", "bid": 8.6, "bid_size": 218.0, "ask": 9.7, "ask_size": 209.0, "iv": 0.9946, "open_interest": 3.0, "volume": 0.0, "delta": -0.6442, "gamma": 0.0413, "vega": 0.0304, "theta": -0.0113, "rho": -0.05, "theo": 9.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-10-12T13:31:24", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "SPAL270319C00023000", "bid": 0.9, "bid_size": 967.0, "ask": 1.6, "ask_size": 297.0, "iv": 1.0231, "open_interest": 129.0, "volume": 0.0, "delta": 0.3081, "gamma": 0.0395, "vega": 0.0294, "theta": -0.0116, "rho": 0.0101, "theo": 1.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-22T09:32:06", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "SPAL270319P00023000", "bid": 9.4, "bid_size": 230.0, "ask": 10.6, "ask_size": 230.0, "iv": 0.9938, "open_interest": 0.0, "volume": 0.0, "delta": -0.671, "gamma": 0.0402, "vega": 0.0294, "theta": -0.0107, "rho": -0.0521, "theo": 10.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SPAL270319C00024000", "bid": 0.8, "bid_size": 997.0, "ask": 1.55, "ask_size": 404.0, "iv": 1.0406, "open_interest": 0.0, "volume": 6.0, "delta": 0.2836, "gamma": 0.0381, "vega": 0.0283, "theta": -0.0111, "rho": 0.0094, "theo": 1.1476, "change": 0.325, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T10:07:32", "percent_change": 44.8276, "prev_day_close": 0.724999994039536}, {"option": "SPAL270319P00024000", "bid": 10.4, "bid_size": 230.0, "ask": 11.4, "ask_size": 84.0, "iv": 1.0053, "open_interest": 0.0, "volume": 0.0, "delta": -0.696, "gamma": 0.039, "vega": 0.0284, "theta": -0.0102, "rho": -0.0534, "theo": 10.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "SPAL270319C00025000", "bid": 0.5, "bid_size": 1030.0, "ask": 1.4, "ask_size": 354.0, "iv": 0.9989, "open_interest": 11.0, "volume": 0.0, "delta": 0.261, "gamma": 0.0366, "vega": 0.0272, "theta": -0.0106, "rho": 0.0088, "theo": 1.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-20T12:18:04", "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "SPAL270319P00025000", "bid": 11.4, "bid_size": 152.0, "ask": 12.3, "ask_size": 84.0, "iv": 1.031, "open_interest": 0.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0377, "vega": 0.0272, "theta": -0.0097, "rho": -0.0552, "theo": 11.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-11-06T10:50:08", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "SPAL270319C00026000", "bid": 0.35, "bid_size": 873.0, "ask": 1.2, "ask_size": 220.0, "iv": 0.9672, "open_interest": 7.0, "volume": 0.0, "delta": 0.2403, "gamma": 0.0351, "vega": 0.026, "theta": -0.0102, "rho": 0.0082, "theo": 0.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-15T13:47:34", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "SPAL270319P00026000", "bid": 11.9, "bid_size": 203.0, "ask": 13.2, "ask_size": 39.0, "iv": 0.9553, "open_interest": 0.0, "volume": 0.0, "delta": -0.7406, "gamma": 0.0364, "vega": 0.0261, "theta": -0.0092, "rho": -0.0565, "theo": 12.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SPAL270319C00030000", "bid": 0.3, "bid_size": 911.0, "ask": 0.95, "ask_size": 249.0, "iv": 1.0286, "open_interest": 46.0, "volume": 0.0, "delta": 0.1726, "gamma": 0.029, "vega": 0.0214, "theta": -0.0083, "rho": 0.0061, "theo": 0.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T11:53:10", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SPAL270319P00030000", "bid": 15.8, "bid_size": 199.0, "ask": 16.9, "ask_size": 70.0, "iv": 1.0079, "open_interest": 0.0, "volume": 0.0, "delta": -0.8116, "gamma": 0.031, "vega": 0.0213, "theta": -0.007, "rho": -0.0592, "theo": 16.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "SPAL270319C00035000", "bid": 0.05, "bid_size": 2193.0, "ask": 0.7, "ask_size": 276.0, "iv": 1.0199, "open_interest": 73.0, "volume": 2.0, "delta": 0.115, "gamma": 0.0221, "vega": 0.0162, "theta": -0.0062, "rho": 0.0042, "theo": 0.3729, "change": 0.125, "open": 0.25, "high": 0.35, "low": 0.25, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T11:50:56", "percent_change": 55.5556, "prev_day_close": 0.224999997764826}, {"option": "SPAL270319P00035000", "bid": 20.0, "bid_size": 230.0, "ask": 21.7, "ask_size": 93.0, "iv": 0.7925, "open_interest": 1.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.025, "vega": 0.0158, "theta": -0.0046, "rho": -0.0581, "theo": 21.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-08-10T10:28:31", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "SPAL270617C00001000", "bid": 12.6, "bid_size": 65.0, "ask": 14.0, "ask_size": 65.0, "iv": 2.7422, "open_interest": 0.0, "volume": 2.0, "delta": 0.9944, "gamma": 0.002, "vega": 0.0009, "theta": -0.0004, "rho": 0.0007, "theo": 13.2239, "change": 1.5, "open": 13.15, "high": 13.15, "low": 13.15, "tick": "no_change", "last_trade_price": 13.15, "last_trade_time": "2026-11-09T15:35:43", "percent_change": 12.8755, "prev_day_close": 11.6500000953674}, {"option": "SPAL270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 154.0, "iv": 2.8291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0009, "vega": 0.0025, "theta": -0.0013, "rho": -0.0015, "theo": 0.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SPAL270617C00002000", "bid": 11.6, "bid_size": 60.0, "ask": 13.0, "ask_size": 60.0, "iv": 1.9214, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0038, "vega": 0.0033, "theta": -0.0009, "rho": 0.003, "theo": 12.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SPAL270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 154.0, "iv": 2.0412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0022, "vega": 0.0049, "theta": -0.002, "rho": -0.0028, "theo": 0.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SPAL270617C00003000", "bid": 10.6, "bid_size": 60.0, "ask": 12.0, "ask_size": 60.0, "iv": 1.5073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0056, "vega": 0.006, "theta": -0.0016, "rho": 0.0056, "theo": 11.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "SPAL270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 130.0, "iv": 1.626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0038, "vega": 0.0075, "theta": -0.0027, "rho": -0.0044, "theo": 0.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SPAL270617C00004000", "bid": 9.7, "bid_size": 114.0, "ask": 11.1, "ask_size": 114.0, "iv": 1.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0078, "vega": 0.0091, "theta": -0.0024, "rho": 0.0086, "theo": 10.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SPAL270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 121.0, "iv": 1.43, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0059, "vega": 0.0104, "theta": -0.0034, "rho": -0.0064, "theo": 0.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPAL270617C00005000", "bid": 8.8, "bid_size": 125.0, "ask": 10.3, "ask_size": 125.0, "iv": 1.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0102, "vega": 0.0126, "theta": -0.0032, "rho": 0.0115, "theo": 9.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "SPAL270617P00005000", "bid": 0.05, "bid_size": 1488.0, "ask": 1.1, "ask_size": 416.0, "iv": 1.2741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0082, "vega": 0.0137, "theta": -0.0041, "rho": -0.0089, "theo": 0.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "SPAL270617C00006000", "bid": 8.1, "bid_size": 125.0, "ask": 9.5, "ask_size": 125.0, "iv": 1.2483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0129, "vega": 0.0163, "theta": -0.004, "rho": 0.0144, "theo": 8.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "SPAL270617P00006000", "bid": 0.3, "bid_size": 221.0, "ask": 1.35, "ask_size": 429.0, "iv": 1.2333, "open_interest": 0.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0109, "vega": 0.0171, "theta": -0.0048, "rho": -0.0118, "theo": 0.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "SPAL270617C00007000", "bid": 7.3, "bid_size": 125.0, "ask": 8.8, "ask_size": 125.0, "iv": 1.1915, "open_interest": 2.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0156, "vega": 0.02, "theta": -0.0048, "rho": 0.0169, "theo": 8.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T14:32:34", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "SPAL270617P00007000", "bid": 0.65, "bid_size": 205.0, "ask": 1.6, "ask_size": 64.0, "iv": 1.089, "open_interest": 0.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0137, "vega": 0.0205, "theta": -0.0055, "rho": -0.0151, "theo": 1.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "SPAL270617C00008000", "bid": 6.7, "bid_size": 119.0, "ask": 8.1, "ask_size": 119.0, "iv": 1.1679, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0183, "vega": 0.0236, "theta": -0.0056, "rho": 0.019, "theo": 7.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SPAL270617P00008000", "bid": 0.95, "bid_size": 212.0, "ask": 2.0, "ask_size": 432.0, "iv": 1.1764, "open_interest": 0.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0165, "vega": 0.024, "theta": -0.0062, "rho": -0.0188, "theo": 1.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SPAL270617C00009000", "bid": 6.1, "bid_size": 125.0, "ask": 7.5, "ask_size": 125.0, "iv": 1.1476, "open_interest": 0.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.021, "vega": 0.027, "theta": -0.0064, "rho": 0.0206, "theo": 6.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SPAL270617P00009000", "bid": 1.35, "bid_size": 196.0, "ask": 2.3, "ask_size": 400.0, "iv": 1.1382, "open_interest": 0.0, "volume": 0.0, "delta": -0.166, "gamma": 0.0193, "vega": 0.0272, "theta": -0.0068, "rho": -0.0229, "theo": 1.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "SPAL270617C00010000", "bid": 5.5, "bid_size": 119.0, "ask": 6.9, "ask_size": 125.0, "iv": 1.1141, "open_interest": 0.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0234, "vega": 0.0301, "theta": -0.0071, "rho": 0.022, "theo": 6.246, "change": 0.0, "open": 0.0, "high": 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": "SPAL270617P00010000", "bid": 1.85, "bid_size": 165.0, "ask": 2.7, "ask_size": 364.0, "iv": 1.1249, "open_interest": 2.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.0219, "vega": 0.0302, "theta": -0.0073, "rho": -0.0272, "theo": 2.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-11-05T14:32:34", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SPAL270617C00011000", "bid": 5.0, "bid_size": 127.0, "ask": 6.4, "ask_size": 123.0, "iv": 1.1023, "open_interest": 3.0, "volume": 0.0, "delta": 0.7451, "gamma": 0.0257, "vega": 0.0329, "theta": -0.0077, "rho": 0.0228, "theo": 5.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T15:41:12", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SPAL270617P00011000", "bid": 2.35, "bid_size": 138.0, "ask": 3.2, "ask_size": 348.0, "iv": 1.1155, "open_interest": 0.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.0243, "vega": 0.0329, "theta": -0.0078, "rho": -0.0318, "theo": 2.757, "change": 0.0, "open": 0.0, "high": 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": "SPAL270617C00012000", "bid": 4.6, "bid_size": 120.0, "ask": 6.0, "ask_size": 124.0, "iv": 1.1083, "open_interest": 2.0, "volume": 0.0, "delta": 0.7114, "gamma": 0.0276, "vega": 0.0353, "theta": -0.0082, "rho": 0.0234, "theo": 5.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-22T15:03:43", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SPAL270617P00012000", "bid": 2.9, "bid_size": 59.0, "ask": 3.8, "ask_size": 329.0, "iv": 1.1172, "open_interest": 0.0, "volume": 0.0, "delta": -0.2608, "gamma": 0.0264, "vega": 0.0352, "theta": -0.0082, "rho": -0.0365, "theo": 3.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SPAL270617C00013000", "bid": 4.1, "bid_size": 277.0, "ask": 5.5, "ask_size": 133.0, "iv": 1.0764, "open_interest": 0.0, "volume": 0.0, "delta": 0.678, "gamma": 0.0293, "vega": 0.0373, "theta": -0.0086, "rho": 0.0236, "theo": 4.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SPAL270617P00013000", "bid": 3.5, "bid_size": 62.0, "ask": 4.3, "ask_size": 342.0, "iv": 1.1021, "open_interest": 0.0, "volume": 0.0, "delta": -0.2929, "gamma": 0.0283, "vega": 0.0372, "theta": -0.0085, "rho": -0.0412, "theo": 3.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SPAL270617C00014000", "bid": 3.7, "bid_size": 284.0, "ask": 5.2, "ask_size": 134.0, "iv": 1.0769, "open_interest": 0.0, "volume": 0.0, "delta": 0.6452, "gamma": 0.0307, "vega": 0.0389, "theta": -0.0089, "rho": 0.0236, "theo": 4.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SPAL270617P00014000", "bid": 4.1, "bid_size": 35.0, "ask": 4.9, "ask_size": 405.0, "iv": 1.0927, "open_interest": 1.0, "volume": 0.0, "delta": -0.3247, "gamma": 0.0298, "vega": 0.0389, "theta": -0.0087, "rho": -0.0459, "theo": 4.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-11-06T15:24:58", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SPAL270617C00015000", "bid": 3.4, "bid_size": 277.0, "ask": 4.8, "ask_size": 133.0, "iv": 1.0694, "open_interest": 0.0, "volume": 0.0, "delta": 0.6133, "gamma": 0.0318, "vega": 0.0402, "theta": -0.0092, "rho": 0.0235, "theo": 4.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SPAL270617P00015000", "bid": 4.6, "bid_size": 126.0, "ask": 5.6, "ask_size": 322.0, "iv": 1.0764, "open_interest": 0.0, "volume": 0.0, "delta": -0.3559, "gamma": 0.0311, "vega": 0.0402, "theta": -0.0088, "rho": -0.0506, "theo": 5.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SPAL270617C00016000", "bid": 3.3, "bid_size": 233.0, "ask": 4.3, "ask_size": 225.0, "iv": 1.0676, "open_interest": 0.0, "volume": 0.0, "delta": 0.5824, "gamma": 0.0326, "vega": 0.0412, "theta": -0.0094, "rho": 0.0232, "theo": 3.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "SPAL270617P00016000", "bid": 5.2, "bid_size": 127.0, "ask": 6.2, "ask_size": 129.0, "iv": 1.0543, "open_interest": 0.0, "volume": 0.0, "delta": -0.3863, "gamma": 0.0322, "vega": 0.0411, "theta": -0.0089, "rho": -0.055, "theo": 5.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SPAL270617C00017000", "bid": 2.95, "bid_size": 258.0, "ask": 4.0, "ask_size": 216.0, "iv": 1.0538, "open_interest": 0.0, "volume": 0.0, "delta": 0.5527, "gamma": 0.0332, "vega": 0.0419, "theta": -0.0095, "rho": 0.0228, "theo": 3.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SPAL270617P00017000", "bid": 5.9, "bid_size": 127.0, "ask": 6.9, "ask_size": 124.0, "iv": 1.0508, "open_interest": 0.0, "volume": 0.0, "delta": -0.4156, "gamma": 0.033, "vega": 0.0418, "theta": -0.0088, "rho": -0.0593, "theo": 6.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SPAL270617C00018000", "bid": 2.75, "bid_size": 251.0, "ask": 3.7, "ask_size": 215.0, "iv": 1.0525, "open_interest": 0.0, "volume": 0.0, "delta": 0.5242, "gamma": 0.0336, "vega": 0.0423, "theta": -0.0096, "rho": 0.0222, "theo": 3.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SPAL270617P00018000", "bid": 6.6, "bid_size": 128.0, "ask": 7.7, "ask_size": 124.0, "iv": 1.0538, "open_interest": 0.0, "volume": 0.0, "delta": -0.4439, "gamma": 0.0336, "vega": 0.0423, "theta": -0.0088, "rho": -0.0636, "theo": 7.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SPAL270617C00019000", "bid": 2.5, "bid_size": 262.0, "ask": 3.3, "ask_size": 130.0, "iv": 1.0286, "open_interest": 1.0, "volume": 0.0, "delta": 0.4971, "gamma": 0.0338, "vega": 0.0425, "theta": -0.0096, "rho": 0.0216, "theo": 2.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-15T15:53:32", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SPAL270617P00019000", "bid": 7.4, "bid_size": 120.0, "ask": 8.3, "ask_size": 128.0, "iv": 1.04, "open_interest": 0.0, "volume": 0.0, "delta": -0.4711, "gamma": 0.034, "vega": 0.0424, "theta": -0.0087, "rho": -0.0676, "theo": 7.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SPAL270617C00020000", "bid": 2.45, "bid_size": 264.0, "ask": 3.1, "ask_size": 204.0, "iv": 1.0474, "open_interest": 106.0, "volume": 0.0, "delta": 0.4712, "gamma": 0.0339, "vega": 0.0424, "theta": -0.0096, "rho": 0.021, "theo": 2.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T14:04:12", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SPAL270617P00020000", "bid": 8.2, "bid_size": 64.0, "ask": 9.1, "ask_size": 129.0, "iv": 1.0453, "open_interest": 0.0, "volume": 0.0, "delta": -0.497, "gamma": 0.0342, "vega": 0.0424, "theta": -0.0085, "rho": -0.0716, "theo": 8.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "SPAL270617C00021000", "bid": 2.05, "bid_size": 352.0, "ask": 2.95, "ask_size": 216.0, "iv": 1.0267, "open_interest": 0.0, "volume": 0.0, "delta": 0.4467, "gamma": 0.0338, "vega": 0.0423, "theta": -0.0096, "rho": 0.0203, "theo": 2.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "SPAL270617P00021000", "bid": 9.0, "bid_size": 116.0, "ask": 9.9, "ask_size": 170.0, "iv": 1.0465, "open_interest": 0.0, "volume": 0.0, "delta": -0.5219, "gamma": 0.0343, "vega": 0.0423, "theta": -0.0083, "rho": -0.0753, "theo": 9.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SPAL270617C00022000", "bid": 2.1, "bid_size": 196.0, "ask": 2.7, "ask_size": 178.0, "iv": 1.0438, "open_interest": 120.0, "volume": 35.0, "delta": 0.4234, "gamma": 0.0336, "vega": 0.0419, "theta": -0.0095, "rho": 0.0196, "theo": 2.3485, "change": 0.55, "open": 2.1, "high": 2.25, "low": 2.1, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T09:46:22", "percent_change": 32.3529, "prev_day_close": 1.70000004768372}, {"option": "SPAL270617P00022000", "bid": 10.0, "bid_size": 10.0, "ask": 10.7, "ask_size": 176.0, "iv": 1.0679, "open_interest": 0.0, "volume": 0.0, "delta": -0.5455, "gamma": 0.0343, "vega": 0.0419, "theta": -0.0081, "rho": -0.0785, "theo": 10.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SPAL270617C00023000", "bid": 1.65, "bid_size": 362.0, "ask": 2.4, "ask_size": 126.0, "iv": 0.9913, "open_interest": 0.0, "volume": 0.0, "delta": 0.4014, "gamma": 0.0332, "vega": 0.0414, "theta": -0.0094, "rho": 0.0189, "theo": 2.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SPAL270617P00023000", "bid": 10.7, "bid_size": 9.0, "ask": 11.5, "ask_size": 177.0, "iv": 1.0501, "open_interest": 0.0, "volume": 0.0, "delta": -0.5681, "gamma": 0.0341, "vega": 0.0415, "theta": -0.0078, "rho": -0.0818, "theo": 11.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "SPAL270617C00024000", "bid": 1.45, "bid_size": 292.0, "ask": 2.5, "ask_size": 166.0, "iv": 1.0141, "open_interest": 25.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.0328, "vega": 0.0409, "theta": -0.0092, "rho": 0.0182, "theo": 2.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.36, "last_trade_time": "2026-10-15T10:02:12", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "SPAL270617P00024000", "bid": 10.9, "bid_size": 127.0, "ask": 12.4, "ask_size": 122.0, "iv": 0.9795, "open_interest": 0.0, "volume": 0.0, "delta": -0.5895, "gamma": 0.0339, "vega": 0.0409, "theta": -0.0075, "rho": -0.0848, "theo": 11.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SPAL270617C00025000", "bid": 1.3, "bid_size": 354.0, "ask": 2.2, "ask_size": 179.0, "iv": 0.9908, "open_interest": 5.0, "volume": 0.0, "delta": 0.3609, "gamma": 0.0323, "vega": 0.0402, "theta": -0.0091, "rho": 0.0176, "theo": 1.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-11-02T14:19:57", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "SPAL270617P00025000", "bid": 11.8, "bid_size": 163.0, "ask": 13.1, "ask_size": 158.0, "iv": 0.9658, "open_interest": 0.0, "volume": 0.0, "delta": -0.6099, "gamma": 0.0336, "vega": 0.0402, "theta": -0.0072, "rho": -0.0875, "theo": 12.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "SPAL270617C00026000", "bid": 1.1, "bid_size": 361.0, "ask": 2.25, "ask_size": 189.0, "iv": 1.0023, "open_interest": 1.0, "volume": 0.0, "delta": 0.3424, "gamma": 0.0318, "vega": 0.0395, "theta": -0.0089, "rho": 0.0169, "theo": 1.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-22T09:56:28", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "SPAL270617P00026000", "bid": 13.0, "bid_size": 103.0, "ask": 13.7, "ask_size": 102.0, "iv": 0.9745, "open_interest": 0.0, "volume": 2.0, "delta": -0.6292, "gamma": 0.0333, "vega": 0.0395, "theta": -0.0069, "rho": -0.0897, "theo": 13.542, "change": -1.04, "open": 13.5, "high": 13.56, "low": 13.5, "tick": "up", "last_trade_price": 13.56, "last_trade_time": "2026-11-09T15:37:38", "percent_change": -7.12329, "prev_day_close": 14.5999999046326}, {"option": "SPAL270617C00027000", "bid": 0.95, "bid_size": 389.0, "ask": 1.95, "ask_size": 180.0, "iv": 0.9723, "open_interest": 28.0, "volume": 0.0, "delta": 0.3249, "gamma": 0.0312, "vega": 0.0387, "theta": -0.0087, "rho": 0.0162, "theo": 1.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-15T15:30:37", "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "SPAL270617P00027000", "bid": 13.8, "bid_size": 151.0, "ask": 15.0, "ask_size": 154.0, "iv": 1.0202, "open_interest": 0.0, "volume": 0.0, "delta": -0.6476, "gamma": 0.0329, "vega": 0.0387, "theta": -0.0066, "rho": -0.0922, "theo": 14.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "SPAL270617C00028000", "bid": 0.75, "bid_size": 296.0, "ask": 1.9, "ask_size": 124.0, "iv": 0.9653, "open_interest": 0.0, "volume": 0.0, "delta": 0.3083, "gamma": 0.0305, "vega": 0.0379, "theta": -0.0085, "rho": 0.0156, "theo": 1.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "SPAL270617P00028000", "bid": 14.1, "bid_size": 130.0, "ask": 15.9, "ask_size": 122.0, "iv": 0.9437, "open_interest": 0.0, "volume": 0.0, "delta": -0.6651, "gamma": 0.0324, "vega": 0.0378, "theta": -0.0062, "rho": -0.0943, "theo": 15.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}], "symbol": "SPAL", "security_type": "stock", "exchange_id": 2, "current_price": 14.2, "price_change": 1.5, "price_change_percent": 11.811, "bid": 14.18, "ask": 14.25, "bid_size": 100, "ask_size": 4800, "open": 13.14, "high": 14.36, "low": 12.92, "close": 14.2, "prev_day_close": 12.7, "volume": 1022882, "iv30": 112.584, "iv30_change": -7.406, "iv30_change_percent": -6.1722, "seqno": 10407454691, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SPAL"}