{"timestamp": "2026-11-03 05:16:54", "data": {"options": [{"option": "SPBO261120C00019000", "bid": 8.0, "bid_size": 200.0, "ask": 9.9, "ask_size": 200.0, "iv": 1.0056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0146, "vega": 0.0063, "theta": -0.0178, "rho": 0.0083, "theo": 9.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SPBO261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 200.0, "iv": 1.4561, "open_interest": 0.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0145, "vega": 0.0063, "theta": -0.019, "rho": -0.0008, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 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": "SPBO261120C00020000", "bid": 7.0, "bid_size": 200.0, "ask": 8.9, "ask_size": 190.0, "iv": 0.8869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0183, "vega": 0.0072, "theta": -0.0187, "rho": 0.0091, "theo": 8.0313, "change": 0.0, "open": 0.0, "high": 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": "SPBO261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 200.0, "iv": 1.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0183, "vega": 0.0072, "theta": -0.0198, "rho": -0.0009, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 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": "SPBO261120C00021000", "bid": 6.0, "bid_size": 200.0, "ask": 7.9, "ask_size": 200.0, "iv": 0.773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0233, "vega": 0.0082, "theta": -0.0197, "rho": 0.0099, "theo": 7.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SPBO261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 200.0, "iv": 1.1604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0233, "vega": 0.0082, "theta": -0.0206, "rho": -0.0011, "theo": 0.1861, "change": 0.0, "open": 0.0, "high": 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": "SPBO261120C00022000", "bid": 5.0, "bid_size": 200.0, "ask": 6.9, "ask_size": 190.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.03, "vega": 0.0095, "theta": -0.0206, "rho": 0.0104, "theo": 6.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SPBO261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 200.0, "iv": 1.0195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0301, "vega": 0.0095, "theta": -0.0214, "rho": -0.0013, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 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": "SPBO261120C00023000", "bid": 4.0, "bid_size": 200.0, "ask": 5.9, "ask_size": 200.0, "iv": 0.5565, "open_interest": 0.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0396, "vega": 0.0111, "theta": -0.0215, "rho": 0.0108, "theo": 5.1048, "change": 0.0, "open": 0.0, "high": 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": "SPBO261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 202.0, "iv": 0.8817, "open_interest": 0.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0396, "vega": 0.0112, "theta": -0.0222, "rho": -0.0015, "theo": 0.2349, "change": 0.0, "open": 0.0, "high": 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": "SPBO261120C00024000", "bid": 3.0, "bid_size": 200.0, "ask": 4.9, "ask_size": 190.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0534, "vega": 0.0131, "theta": -0.0223, "rho": 0.011, "theo": 4.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SPBO261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 202.0, "iv": 0.7457, "open_interest": 0.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.0535, "vega": 0.0131, "theta": -0.023, "rho": -0.0019, "theo": 0.2702, "change": 0.0, "open": 0.0, "high": 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": "SPBO261120C00025000", "bid": 2.05, "bid_size": 200.0, "ask": 3.9, "ask_size": 190.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0744, "vega": 0.0157, "theta": -0.0231, "rho": 0.0109, "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": 3.02499997615814}, {"option": "SPBO261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 192.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": -0.1695, "gamma": 0.0746, "vega": 0.0157, "theta": -0.0236, "rho": -0.0025, "theo": 0.3199, "change": 0.0, "open": 0.0, "high": 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": "SPBO261120C00026000", "bid": 1.1, "bid_size": 202.0, "ask": 2.8, "ask_size": 202.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": 0.7677, "gamma": 0.107, "vega": 0.0189, "theta": -0.0236, "rho": 0.0105, "theo": 2.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "SPBO261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 192.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": -0.2313, "gamma": 0.1073, "vega": 0.0189, "theta": -0.024, "rho": -0.0033, "theo": 0.3983, "change": 0.0, "open": 0.0, "high": 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": "SPBO261120C00027000", "bid": 0.05, "bid_size": 502.0, "ask": 1.8, "ask_size": 202.0, "iv": 0.1238, "open_interest": 0.0, "volume": 0.0, "delta": 0.6622, "gamma": 0.1544, "vega": 0.0226, "theta": -0.0238, "rho": 0.0093, "theo": 1.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "SPBO261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 192.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.3373, "gamma": 0.1549, "vega": 0.0226, "theta": -0.024, "rho": -0.0047, "theo": 0.5491, "change": 0.0, "open": 0.0, "high": 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": "SPBO261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 192.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": 0.4928, "gamma": 0.1868, "vega": 0.0247, "theta": -0.0236, "rho": 0.0071, "theo": 0.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPBO261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 192.0, "iv": 0.1865, "open_interest": 0.0, "volume": 0.0, "delta": -0.5075, "gamma": 0.1877, "vega": 0.0247, "theta": -0.0237, "rho": -0.0067, "theo": 0.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPBO261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 202.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.3344, "gamma": 0.156, "vega": 0.0226, "theta": -0.0235, "rho": 0.0048, "theo": 0.4881, "change": 0.0, "open": 0.0, "high": 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": "SPBO261120P00029000", "bid": 0.25, "bid_size": 200.0, "ask": 1.95, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6667, "gamma": 0.1571, "vega": 0.0225, "theta": -0.0235, "rho": -0.0083, "theo": 1.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1499999538064}, {"option": "SPBO261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 192.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.1147, "vega": 0.0194, "theta": -0.0234, "rho": 0.0035, "theo": 0.3643, "change": 0.0, "open": 0.0, "high": 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": "SPBO261120P00030000", "bid": 1.25, "bid_size": 200.0, "ask": 2.95, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.1157, "vega": 0.0192, "theta": -0.0232, "rho": -0.009, "theo": 2.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "SPBO261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 202.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": 0.1875, "gamma": 0.086, "vega": 0.0167, "theta": -0.0231, "rho": 0.0027, "theo": 0.3001, "change": 0.0, "open": 0.0, "high": 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": "SPBO261120P00031000", "bid": 2.25, "bid_size": 200.0, "ask": 4.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8141, "gamma": 0.0868, "vega": 0.0165, "theta": -0.0229, "rho": -0.0094, "theo": 3.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SPBO261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 202.0, "iv": 0.6704, "open_interest": 0.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0669, "vega": 0.0146, "theta": -0.0227, "rho": 0.0022, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 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": "SPBO261120P00032000", "bid": 3.1, "bid_size": 200.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0676, "vega": 0.0145, "theta": -0.0224, "rho": -0.0098, "theo": 4.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SPBO261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 202.0, "iv": 0.7593, "open_interest": 0.0, "volume": 0.0, "delta": 0.129, "gamma": 0.0538, "vega": 0.013, "theta": -0.0223, "rho": 0.0018, "theo": 0.2318, "change": 0.0, "open": 0.0, "high": 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": "SPBO261120P00033000", "bid": 4.1, "bid_size": 200.0, "ask": 6.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0545, "vega": 0.0128, "theta": -0.0219, "rho": -0.0099, "theo": 5.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SPBO261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 202.0, "iv": 0.8423, "open_interest": 0.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.0445, "vega": 0.0118, "theta": -0.0219, "rho": 0.0016, "theo": 0.2107, "change": 0.0, "open": 0.0, "high": 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": "SPBO261120P00034000", "bid": 5.1, "bid_size": 200.0, "ask": 7.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.0451, "vega": 0.0116, "theta": -0.0213, "rho": -0.0099, "theo": 6.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SPBO261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 200.0, "iv": 0.9203, "open_interest": 0.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0375, "vega": 0.0107, "theta": -0.0215, "rho": 0.0014, "theo": 0.1941, "change": 0.0, "open": 0.0, "high": 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": "SPBO261120P00035000", "bid": 6.1, "bid_size": 200.0, "ask": 8.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.0382, "vega": 0.0105, "theta": -0.0208, "rho": -0.0098, "theo": 7.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SPBO261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 200.0, "iv": 0.994, "open_interest": 0.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0322, "vega": 0.0098, "theta": -0.0211, "rho": 0.0012, "theo": 0.1806, "change": 0.0, "open": 0.0, "high": 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": "SPBO261120P00036000", "bid": 7.1, "bid_size": 200.0, "ask": 9.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0329, "vega": 0.0096, "theta": -0.0203, "rho": -0.0102, "theo": 8.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "SPBO261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 200.0, "iv": 1.064, "open_interest": 0.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0281, "vega": 0.0091, "theta": -0.0207, "rho": 0.0011, "theo": 0.1693, "change": 0.0, "open": 0.0, "high": 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": "SPBO261120P00037000", "bid": 8.1, "bid_size": 200.0, "ask": 10.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0287, "vega": 0.0088, "theta": -0.0198, "rho": -0.01, "theo": 9.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "SPBO261218C00019000", "bid": 7.9, "bid_size": 200.0, "ask": 10.0, "ask_size": 120.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0151, "vega": 0.0102, "theta": -0.007, "rho": 0.0158, "theo": 9.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "SPBO261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 200.0, "iv": 0.9419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0155, "vega": 0.0112, "theta": -0.0087, "rho": -0.0021, "theo": 0.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPBO261218C00020000", "bid": 6.9, "bid_size": 200.0, "ask": 9.0, "ask_size": 200.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.019, "vega": 0.0115, "theta": -0.0075, "rho": 0.0164, "theo": 8.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "SPBO261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 200.0, "iv": 0.8454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0194, "vega": 0.0127, "theta": -0.009, "rho": -0.0024, "theo": 0.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPBO261218C00021000", "bid": 5.9, "bid_size": 200.0, "ask": 8.0, "ask_size": 200.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0241, "vega": 0.0136, "theta": -0.008, "rho": 0.0177, "theo": 7.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "SPBO261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 202.0, "iv": 0.7523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0244, "vega": 0.0145, "theta": -0.0094, "rho": -0.0029, "theo": 0.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPBO261218C00022000", "bid": 4.9, "bid_size": 200.0, "ask": 7.0, "ask_size": 200.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.031, "vega": 0.0155, "theta": -0.0086, "rho": 0.0181, "theo": 6.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SPBO261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 202.0, "iv": 0.6619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0313, "vega": 0.0166, "theta": -0.0097, "rho": -0.0034, "theo": 0.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPBO261218C00023000", "bid": 3.9, "bid_size": 200.0, "ask": 6.0, "ask_size": 200.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0406, "vega": 0.0184, "theta": -0.0091, "rho": 0.0193, "theo": 5.1607, "change": 0.0, "open": 0.0, "high": 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": "SPBO261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 122.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.0408, "vega": 0.0193, "theta": -0.01, "rho": -0.0041, "theo": 0.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPBO261218C00024000", "bid": 2.95, "bid_size": 200.0, "ask": 5.0, "ask_size": 120.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": 0.864, "gamma": 0.0543, "vega": 0.0212, "theta": -0.0096, "rho": 0.0193, "theo": 4.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "SPBO261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 122.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0544, "vega": 0.0225, "theta": -0.0102, "rho": -0.0051, "theo": 0.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPBO261218C00025000", "bid": 1.95, "bid_size": 200.0, "ask": 4.0, "ask_size": 200.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": 0.8235, "gamma": 0.0746, "vega": 0.0255, "theta": -0.01, "rho": 0.0199, "theo": 3.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SPBO261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 202.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -0.1857, "gamma": 0.0742, "vega": 0.0265, "theta": -0.0104, "rho": -0.0065, "theo": 0.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPBO261218C00026000", "bid": 1.05, "bid_size": 202.0, "ask": 2.9, "ask_size": 202.0, "iv": 0.1529, "open_interest": 0.0, "volume": 0.0, "delta": 0.7608, "gamma": 0.1048, "vega": 0.0305, "theta": -0.0103, "rho": 0.0198, "theo": 2.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "SPBO261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 202.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": -0.2495, "gamma": 0.1039, "vega": 0.0314, "theta": -0.0105, "rho": -0.0084, "theo": 0.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPBO261218C00027000", "bid": 0.05, "bid_size": 502.0, "ask": 2.0, "ask_size": 122.0, "iv": 0.1106, "open_interest": 0.0, "volume": 0.0, "delta": 0.6573, "gamma": 0.1454, "vega": 0.0359, "theta": -0.0104, "rho": 0.0182, "theo": 1.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPBO261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 122.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": -0.3538, "gamma": 0.1441, "vega": 0.0366, "theta": -0.0105, "rho": -0.0116, "theo": 0.6487, "change": 0.0, "open": 0.0, "high": 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": "SPBO261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 122.0, "iv": 0.1666, "open_interest": 0.0, "volume": 0.0, "delta": 0.5005, "gamma": 0.1702, "vega": 0.0392, "theta": -0.0104, "rho": 0.0156, "theo": 0.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SPBO261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 122.0, "iv": 0.1385, "open_interest": 0.0, "volume": 0.0, "delta": -0.5102, "gamma": 0.1695, "vega": 0.0392, "theta": -0.0103, "rho": -0.016, "theo": 1.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPBO261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 122.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": 0.3531, "gamma": 0.1461, "vega": 0.0366, "theta": -0.0103, "rho": 0.0115, "theo": 0.5741, "change": 0.0, "open": 0.0, "high": 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": "SPBO261218P00029000", "bid": 0.15, "bid_size": 502.0, "ask": 2.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.1463, "vega": 0.0361, "theta": -0.0101, "rho": -0.02, "theo": 1.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "SPBO261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 202.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.2612, "gamma": 0.1113, "vega": 0.0322, "theta": -0.0103, "rho": 0.0087, "theo": 0.4334, "change": 0.0, "open": 0.0, "high": 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": "SPBO261218P00030000", "bid": 1.15, "bid_size": 200.0, "ask": 3.2, "ask_size": 20.0, "iv": 0.0901, "open_interest": 0.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.1115, "vega": 0.0316, "theta": -0.0099, "rho": -0.0228, "theo": 2.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "SPBO261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 202.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.2057, "gamma": 0.0854, "vega": 0.0282, "theta": -0.0102, "rho": 0.0069, "theo": 0.3588, "change": 0.0, "open": 0.0, "high": 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": "SPBO261218P00031000", "bid": 2.05, "bid_size": 200.0, "ask": 4.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0855, "vega": 0.0275, "theta": -0.0097, "rho": -0.0245, "theo": 3.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "SPBO261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 202.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": 0.1694, "gamma": 0.0676, "vega": 0.025, "theta": -0.0101, "rho": 0.0057, "theo": 0.3118, "change": 0.0, "open": 0.0, "high": 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": "SPBO261218P00032000", "bid": 3.0, "bid_size": 200.0, "ask": 5.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.0675, "vega": 0.0241, "theta": -0.0094, "rho": -0.0256, "theo": 4.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "SPBO261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 202.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.0551, "vega": 0.0225, "theta": -0.01, "rho": 0.0048, "theo": 0.279, "change": 0.0, "open": 0.0, "high": 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": "SPBO261218P00033000", "bid": 4.0, "bid_size": 200.0, "ask": 6.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.0549, "vega": 0.0219, "theta": -0.0091, "rho": -0.027, "theo": 5.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SPBO261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 202.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.046, "vega": 0.0205, "theta": -0.0098, "rho": 0.0042, "theo": 0.2543, "change": 0.0, "open": 0.0, "high": 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": "SPBO261218P00034000", "bid": 5.0, "bid_size": 200.0, "ask": 7.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0458, "vega": 0.0196, "theta": -0.0087, "rho": -0.0277, "theo": 6.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SPBO261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 202.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0392, "vega": 0.0187, "theta": -0.0097, "rho": 0.0037, "theo": 0.2349, "change": 0.0, "open": 0.0, "high": 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": "SPBO261218P00035000", "bid": 6.0, "bid_size": 200.0, "ask": 8.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0389, "vega": 0.0181, "theta": -0.0084, "rho": -0.029, "theo": 7.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SPBO261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 202.0, "iv": 0.6341, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0339, "vega": 0.0173, "theta": -0.0096, "rho": 0.0033, "theo": 0.219, "change": 0.0, "open": 0.0, "high": 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": "SPBO261218P00036000", "bid": 7.0, "bid_size": 200.0, "ask": 9.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0336, "vega": 0.0167, "theta": -0.0081, "rho": -0.0296, "theo": 8.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "SPBO261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 202.0, "iv": 0.6783, "open_interest": 0.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0298, "vega": 0.0161, "theta": -0.0094, "rho": 0.003, "theo": 0.2058, "change": 0.0, "open": 0.0, "high": 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": "SPBO261218P00037000", "bid": 8.0, "bid_size": 200.0, "ask": 10.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0294, "vega": 0.0154, "theta": -0.0078, "rho": -0.0304, "theo": 9.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "SPBO270115C00020000", "bid": 6.8, "bid_size": 200.0, "ask": 9.1, "ask_size": 200.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0205, "vega": 0.0167, "theta": -0.0059, "rho": 0.0244, "theo": 8.1219, "change": 0.0, "open": 0.0, "high": 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": "SPBO270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.7007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0204, "vega": 0.0179, "theta": -0.0067, "rho": -0.0045, "theo": 0.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPBO270115C00021000", "bid": 5.8, "bid_size": 200.0, "ask": 8.1, "ask_size": 200.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0257, "vega": 0.0189, "theta": -0.0062, "rho": 0.025, "theo": 7.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SPBO270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.6249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.0255, "vega": 0.0202, "theta": -0.0068, "rho": -0.0052, "theo": 0.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPBO270115C00022000", "bid": 4.8, "bid_size": 200.0, "ask": 7.1, "ask_size": 200.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0326, "vega": 0.0218, "theta": -0.0065, "rho": 0.0264, "theo": 6.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SPBO270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0323, "vega": 0.0231, "theta": -0.007, "rho": -0.0062, "theo": 0.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPBO270115C00023000", "bid": 3.8, "bid_size": 200.0, "ask": 6.1, "ask_size": 200.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0418, "vega": 0.0253, "theta": -0.0068, "rho": 0.0294, "theo": 5.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "SPBO270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0415, "vega": 0.0263, "theta": -0.0072, "rho": -0.0074, "theo": 0.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPBO270115C00024000", "bid": 2.8, "bid_size": 200.0, "ask": 5.1, "ask_size": 200.0, "iv": 0.1862, "open_interest": 0.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0547, "vega": 0.0296, "theta": -0.007, "rho": 0.0313, "theo": 4.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SPBO270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": -0.1596, "gamma": 0.0544, "vega": 0.0304, "theta": -0.0073, "rho": -0.0089, "theo": 0.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPBO270115C00025000", "bid": 1.9, "bid_size": 200.0, "ask": 4.1, "ask_size": 200.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0727, "vega": 0.0344, "theta": -0.0071, "rho": 0.032, "theo": 3.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "SPBO270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0727, "vega": 0.0353, "theta": -0.0074, "rho": -0.0111, "theo": 0.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPBO270115C00026000", "bid": 0.9, "bid_size": 202.0, "ask": 3.2, "ask_size": 202.0, "iv": 0.152, "open_interest": 0.0, "volume": 0.0, "delta": 0.7433, "gamma": 0.098, "vega": 0.0404, "theta": -0.0072, "rho": 0.0333, "theo": 2.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "SPBO270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": -0.2663, "gamma": 0.0988, "vega": 0.0409, "theta": -0.0075, "rho": -0.0142, "theo": 0.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SPBO270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 202.0, "iv": 0.0997, "open_interest": 0.0, "volume": 0.0, "delta": 0.646, "gamma": 0.1296, "vega": 0.0464, "theta": -0.0072, "rho": 0.0317, "theo": 1.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPBO270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": -0.366, "gamma": 0.1321, "vega": 0.0467, "theta": -0.0074, "rho": -0.0189, "theo": 0.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPBO270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 0.1491, "open_interest": 0.0, "volume": 0.0, "delta": 0.5081, "gamma": 0.1489, "vega": 0.0497, "theta": -0.0072, "rho": 0.0271, "theo": 1.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SPBO270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 202.0, "iv": 0.1455, "open_interest": 0.0, "volume": 0.0, "delta": -0.5077, "gamma": 0.1525, "vega": 0.0494, "theta": -0.0073, "rho": -0.0253, "theo": 1.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPBO270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.197, "open_interest": 0.0, "volume": 0.0, "delta": 0.376, "gamma": 0.1337, "vega": 0.0473, "theta": -0.0072, "rho": 0.0204, "theo": 0.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPBO270115P00029000", "bid": 0.05, "bid_size": 502.0, "ask": 2.45, "ask_size": 22.0, "iv": 0.0855, "open_interest": 0.0, "volume": 0.0, "delta": -0.6416, "gamma": 0.1359, "vega": 0.0463, "theta": -0.0072, "rho": -0.0313, "theo": 1.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SPBO270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 202.0, "iv": 0.2538, "open_interest": 20.0, "volume": 0.0, "delta": 0.2875, "gamma": 0.1066, "vega": 0.0426, "theta": -0.0073, "rho": 0.0156, "theo": 0.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T13:17:44", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPBO270115P00030000", "bid": 1.0, "bid_size": 200.0, "ask": 3.5, "ask_size": 20.0, "iv": 0.1323, "open_interest": 0.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.1074, "vega": 0.041, "theta": -0.0071, "rho": -0.0359, "theo": 2.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "SPBO270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 202.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": 0.2314, "gamma": 0.0846, "vega": 0.0382, "theta": -0.0073, "rho": 0.0125, "theo": 0.449, "change": 0.0, "open": 0.0, "high": 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": "SPBO270115P00031000", "bid": 2.0, "bid_size": 200.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": -0.784, "gamma": 0.0845, "vega": 0.0364, "theta": -0.007, "rho": -0.0389, "theo": 3.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "SPBO270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 202.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": 0.1936, "gamma": 0.0685, "vega": 0.0344, "theta": -0.0073, "rho": 0.0104, "theo": 0.3944, "change": 0.0, "open": 0.0, "high": 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": "SPBO270115P00032000", "bid": 2.9, "bid_size": 200.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.068, "vega": 0.0328, "theta": -0.0068, "rho": -0.0414, "theo": 4.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SPBO270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 202.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.0568, "vega": 0.0314, "theta": -0.0073, "rho": 0.0089, "theo": 0.356, "change": 0.0, "open": 0.0, "high": 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": "SPBO270115P00033000", "bid": 3.9, "bid_size": 200.0, "ask": 6.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0562, "vega": 0.0296, "theta": -0.0067, "rho": -0.0436, "theo": 5.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "SPBO270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 202.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": 0.1466, "gamma": 0.0481, "vega": 0.0288, "theta": -0.0073, "rho": 0.0078, "theo": 0.327, "change": 0.0, "open": 0.0, "high": 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": "SPBO270115P00034000", "bid": 4.9, "bid_size": 200.0, "ask": 7.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0474, "vega": 0.0273, "theta": -0.0065, "rho": -0.0454, "theo": 6.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SPBO270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 202.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0414, "vega": 0.0267, "theta": -0.0072, "rho": 0.0069, "theo": 0.3042, "change": 0.0, "open": 0.0, "high": 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": "SPBO270115P00035000", "bid": 5.9, "bid_size": 200.0, "ask": 8.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.0407, "vega": 0.025, "theta": -0.0064, "rho": -0.0472, "theo": 7.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SPBO270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 202.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.0362, "vega": 0.0249, "theta": -0.0072, "rho": 0.0062, "theo": 0.2856, "change": 0.0, "open": 0.0, "high": 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": "SPBO270115P00036000", "bid": 6.9, "bid_size": 200.0, "ask": 9.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0355, "vega": 0.0234, "theta": -0.0062, "rho": -0.0489, "theo": 8.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SPBO270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 202.0, "iv": 0.5589, "open_interest": 0.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0321, "vega": 0.0233, "theta": -0.0071, "rho": 0.0057, "theo": 0.27, "change": 0.0, "open": 0.0, "high": 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": "SPBO270115P00037000", "bid": 7.8, "bid_size": 200.0, "ask": 10.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.0314, "vega": 0.0219, "theta": -0.006, "rho": -0.0507, "theo": 9.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SPBO270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 202.0, "iv": 0.5929, "open_interest": 0.0, "volume": 0.0, "delta": 0.0999, "gamma": 0.0287, "vega": 0.022, "theta": -0.0071, "rho": 0.0052, "theo": 0.2566, "change": 0.0, "open": 0.0, "high": 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": "SPBO270115P00038000", "bid": 8.8, "bid_size": 200.0, "ask": 11.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.028, "vega": 0.0205, "theta": -0.0058, "rho": -0.0519, "theo": 10.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SPBO270416C00019000", "bid": 7.3, "bid_size": 200.0, "ask": 10.6, "ask_size": 150.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0192, "vega": 0.0237, "theta": -0.0029, "rho": 0.0381, "theo": 9.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "SPBO270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 92.0, "iv": 0.5971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0184, "vega": 0.0288, "theta": -0.0039, "rho": -0.0117, "theo": 0.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPBO270416C00020000", "bid": 6.3, "bid_size": 200.0, "ask": 9.6, "ask_size": 150.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0235, "vega": 0.0279, "theta": -0.0032, "rho": 0.043, "theo": 8.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "SPBO270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 92.0, "iv": 0.5391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0223, "vega": 0.0322, "theta": -0.004, "rho": -0.0135, "theo": 0.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPBO270416C00021000", "bid": 5.3, "bid_size": 200.0, "ask": 8.6, "ask_size": 150.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0287, "vega": 0.0317, "theta": -0.0034, "rho": 0.0475, "theo": 7.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "SPBO270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 92.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.0274, "vega": 0.036, "theta": -0.0041, "rho": -0.0156, "theo": 0.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPBO270416C00022000", "bid": 4.4, "bid_size": 200.0, "ask": 7.6, "ask_size": 150.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0353, "vega": 0.0367, "theta": -0.0036, "rho": 0.0497, "theo": 6.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SPBO270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 152.0, "iv": 0.4289, "open_interest": 0.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0338, "vega": 0.0403, "theta": -0.0042, "rho": -0.0182, "theo": 0.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPBO270416C00023000", "bid": 3.3, "bid_size": 200.0, "ask": 6.6, "ask_size": 150.0, "iv": 0.1926, "open_interest": 0.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0437, "vega": 0.0418, "theta": -0.0037, "rho": 0.0551, "theo": 5.3035, "change": 0.0, "open": 0.0, "high": 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": "SPBO270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 152.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.0422, "vega": 0.0453, "theta": -0.0042, "rho": -0.0215, "theo": 0.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPBO270416C00024000", "bid": 2.45, "bid_size": 200.0, "ask": 5.6, "ask_size": 150.0, "iv": 0.1924, "open_interest": 0.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.0545, "vega": 0.0483, "theta": -0.0039, "rho": 0.0583, "theo": 4.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SPBO270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 152.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": -0.1964, "gamma": 0.0531, "vega": 0.0512, "theta": -0.0043, "rho": -0.0258, "theo": 0.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPBO270416C00025000", "bid": 1.4, "bid_size": 200.0, "ask": 4.6, "ask_size": 150.0, "iv": 0.1419, "open_interest": 0.0, "volume": 0.0, "delta": 0.7714, "gamma": 0.0687, "vega": 0.0554, "theta": -0.004, "rho": 0.0599, "theo": 3.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "SPBO270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 152.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.2423, "gamma": 0.0675, "vega": 0.0575, "theta": -0.0043, "rho": -0.0316, "theo": 0.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPBO270416C00026000", "bid": 0.4, "bid_size": 202.0, "ask": 3.6, "ask_size": 152.0, "iv": 0.1019, "open_interest": 0.0, "volume": 0.0, "delta": 0.7076, "gamma": 0.0865, "vega": 0.0629, "theta": -0.0041, "rho": 0.0597, "theo": 2.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "SPBO270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 152.0, "iv": 0.2251, "open_interest": 0.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0854, "vega": 0.0644, "theta": -0.0043, "rho": -0.0397, "theo": 0.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SPBO270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 152.0, "iv": 0.1251, "open_interest": 0.0, "volume": 0.0, "delta": 0.6192, "gamma": 0.1052, "vega": 0.0695, "theta": -0.0041, "rho": 0.0565, "theo": 1.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SPBO270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 152.0, "iv": 0.1821, "open_interest": 0.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.1038, "vega": 0.0705, "theta": -0.0042, "rho": -0.051, "theo": 1.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SPBO270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 152.0, "iv": 0.1546, "open_interest": 0.0, "volume": 0.0, "delta": 0.5096, "gamma": 0.1145, "vega": 0.0727, "theta": -0.0042, "rho": 0.0496, "theo": 1.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SPBO270416P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 152.0, "iv": 0.1497, "open_interest": 0.0, "volume": 0.0, "delta": -0.5015, "gamma": 0.1129, "vega": 0.073, "theta": -0.0041, "rho": -0.0652, "theo": 1.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SPBO270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 152.0, "iv": 0.1777, "open_interest": 0.0, "volume": 0.0, "delta": 0.4055, "gamma": 0.1072, "vega": 0.071, "theta": -0.0042, "rho": 0.0415, "theo": 0.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPBO270416P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.1134, "open_interest": 0.0, "volume": 0.0, "delta": -0.6031, "gamma": 0.1057, "vega": 0.0705, "theta": -0.004, "rho": -0.0796, "theo": 2.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SPBO270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 152.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": 0.3271, "gamma": 0.092, "vega": 0.0663, "theta": -0.0042, "rho": 0.0344, "theo": 0.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPBO270416P00030000", "bid": 0.45, "bid_size": 202.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.0837, "open_interest": 0.0, "volume": 0.0, "delta": -0.6792, "gamma": 0.0908, "vega": 0.0656, "theta": -0.0038, "rho": -0.0912, "theo": 2.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3000001013279}, {"option": "SPBO270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 152.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": 0.2721, "gamma": 0.0773, "vega": 0.0612, "theta": -0.0042, "rho": 0.029, "theo": 0.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPBO270416P00031000", "bid": 1.4, "bid_size": 202.0, "ask": 5.1, "ask_size": 22.0, "iv": 0.1056, "open_interest": 0.0, "volume": 0.0, "delta": -0.7327, "gamma": 0.0765, "vega": 0.0602, "theta": -0.0037, "rho": -0.0944, "theo": 3.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "SPBO270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 152.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.0654, "vega": 0.0564, "theta": -0.0042, "rho": 0.0249, "theo": 0.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPBO270416P00032000", "bid": 2.3, "bid_size": 200.0, "ask": 6.1, "ask_size": 20.0, "iv": 0.0799, "open_interest": 0.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.065, "vega": 0.0556, "theta": -0.0036, "rho": -0.0966, "theo": 4.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "SPBO270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 152.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": 0.2037, "gamma": 0.056, "vega": 0.0522, "theta": -0.0042, "rho": 0.0219, "theo": 0.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPBO270416P00033000", "bid": 3.2, "bid_size": 200.0, "ask": 7.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0561, "vega": 0.0515, "theta": -0.0035, "rho": -0.0985, "theo": 5.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "SPBO270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 152.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": 0.1813, "gamma": 0.0486, "vega": 0.0488, "theta": -0.0042, "rho": 0.0195, "theo": 0.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPBO270416P00034000", "bid": 4.2, "bid_size": 200.0, "ask": 8.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.0491, "vega": 0.0476, "theta": -0.0034, "rho": -0.0982, "theo": 6.6153, "change": 0.0, "open": 0.0, "high": 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": "SPBO270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 152.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.0427, "vega": 0.0457, "theta": -0.0042, "rho": 0.0176, "theo": 0.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPBO270416P00035000", "bid": 5.2, "bid_size": 200.0, "ask": 9.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8419, "gamma": 0.0434, "vega": 0.0442, "theta": -0.0033, "rho": -0.0961, "theo": 7.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SPBO270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 92.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.038, "vega": 0.0431, "theta": -0.0042, "rho": 0.016, "theo": 0.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPBO270416P00036000", "bid": 6.2, "bid_size": 200.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8571, "gamma": 0.0388, "vega": 0.0415, "theta": -0.0032, "rho": -0.0969, "theo": 8.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "SPBO270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 92.0, "iv": 0.4271, "open_interest": 0.0, "volume": 0.0, "delta": 0.1375, "gamma": 0.0341, "vega": 0.0407, "theta": -0.0042, "rho": 0.0148, "theo": 0.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPBO270416P00037000", "bid": 7.2, "bid_size": 200.0, "ask": 11.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8697, "gamma": 0.035, "vega": 0.039, "theta": -0.003, "rho": -0.0924, "theo": 9.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}], "symbol": "SPBO", "security_type": "stock", "exchange_id": 3, "current_price": 27.85, "price_change": -0.13, "price_change_percent": -0.4668, "bid": 25.1, "ask": 28.5, "bid_size": 100, "ask_size": 100, "open": 27.9, "high": 27.9696, "low": 27.835, "close": 27.85, "prev_day_close": 27.85, "volume": 992797, "iv30": 29.666, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521117479, "last_trade_time": "2026-11-02T15:59:55", "tick": "up"}, "symbol": "SPBO"}