{"timestamp": "2026-11-10 02:48:54", "data": {"options": [{"option": "SPCE261113C00000500", "bid": 2.11, "bid_size": 792.0, "ask": 2.85, "ask_size": 62.0, "iv": 0.0, "open_interest": 5.0, "volume": 6.0, "delta": 0.998, "gamma": 0.0048, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 2.3956, "change": -0.535, "open": 2.24, "high": 2.39, "low": 2.24, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-09T14:35:53", "percent_change": -18.2906, "prev_day_close": 2.92499995231628}, {"option": "SPCE261113P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 7.7532, "open_interest": 32.0, "volume": 1.0, "delta": -0.0035, "gamma": 0.0048, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 0.0028, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:30:25", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPCE261113C00001000", "bid": 1.61, "bid_size": 662.0, "ask": 2.15, "ask_size": 85.0, "iv": 0.0, "open_interest": 3.0, "volume": 4.0, "delta": 0.9949, "gamma": 0.0157, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 1.8963, "change": -0.19, "open": 1.89, "high": 1.89, "low": 1.88, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T14:35:07", "percent_change": -9.17875, "prev_day_close": 2.07000005245209}, {"option": "SPCE261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 4.7628, "open_interest": 1.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0151, "vega": 0.0001, "theta": -0.0028, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T10:30:55", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SPCE261113C00001500", "bid": 1.29, "bid_size": 89.0, "ask": 1.65, "ask_size": 27.0, "iv": 5.6694, "open_interest": 1.0, "volume": 17.0, "delta": 0.9858, "gamma": 0.0491, "vega": 0.0001, "theta": -0.0044, "rho": 0.0, "theo": 1.3981, "change": -0.035, "open": 1.39, "high": 1.46, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T14:48:56", "percent_change": -2.58303, "prev_day_close": 1.35500001907349}, {"option": "SPCE261113P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 3.0565, "open_interest": 0.0, "volume": 15.0, "delta": -0.0182, "gamma": 0.0452, "vega": 0.0001, "theta": -0.0043, "rho": 0.0, "theo": 0.0071, "change": -0.58, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:26:14", "percent_change": -98.3051, "prev_day_close": 0.589999973773956}, {"option": "SPCE261113C00002000", "bid": 0.62, "bid_size": 827.0, "ask": 1.18, "ask_size": 98.0, "iv": 2.0692, "open_interest": 15.0, "volume": 9.0, "delta": 0.9527, "gamma": 0.157, "vega": 0.0003, "theta": -0.0083, "rho": 0.0001, "theo": 0.9057, "change": -0.01, "open": 0.8, "high": 0.87, "low": 0.8, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T13:58:59", "percent_change": -1.21951, "prev_day_close": 0.819999992847443}, {"option": "SPCE261113P00002000", "bid": 0.01, "bid_size": 45.0, "ask": 0.02, "ask_size": 116.0, "iv": 2.2597, "open_interest": 2386.0, "volume": 9.0, "delta": -0.0518, "gamma": 0.1506, "vega": 0.0003, "theta": -0.0082, "rho": 0.0, "theo": 0.0164, "change": -0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:27:48", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "SPCE261113C00002500", "bid": 0.41, "bid_size": 377.0, "ask": 0.5, "ask_size": 663.0, "iv": 1.8334, "open_interest": 338.0, "volume": 124.0, "delta": 0.8136, "gamma": 0.5229, "vega": 0.0008, "theta": -0.0183, "rho": 0.0002, "theo": 0.4463, "change": 0.05, "open": 0.33, "high": 0.48, "low": 0.32, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T14:51:47", "percent_change": 13.1579, "prev_day_close": 0.379999995231628}, {"option": "SPCE261113P00002500", "bid": 0.05, "bid_size": 29.0, "ask": 0.07, "ask_size": 362.0, "iv": 1.73, "open_interest": 11172.0, "volume": 757.0, "delta": -0.1904, "gamma": 0.5147, "vega": 0.0008, "theta": -0.018, "rho": -0.0001, "theo": 0.0597, "change": -0.02, "open": 0.09, "high": 0.11, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:57:37", "percent_change": -22.2222, "prev_day_close": 0.0899999998509884}, {"option": "SPCE261113C00003000", "bid": 0.13, "bid_size": 416.0, "ask": 0.16, "ask_size": 26.0, "iv": 1.6022, "open_interest": 9014.0, "volume": 1967.0, "delta": 0.4435, "gamma": 0.8053, "vega": 0.0012, "theta": -0.026, "rho": 0.0001, "theo": 0.1469, "change": 0.02, "open": 0.13, "high": 0.18, "low": 0.08, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:59:01", "percent_change": 14.2857, "prev_day_close": 0.140000000596046}, {"option": "SPCE261113P00003000", "bid": 0.25, "bid_size": 65.0, "ask": 0.28, "ask_size": 50.0, "iv": 1.6356, "open_interest": 373.0, "volume": 57.0, "delta": -0.5555, "gamma": 0.795, "vega": 0.0012, "theta": -0.0256, "rho": -0.0003, "theo": 0.2629, "change": -0.11, "open": 0.38, "high": 0.38, "low": 0.24, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:57:37", "percent_change": -30.5556, "prev_day_close": 0.359999999403954}, {"option": "SPCE261113C00003500", "bid": 0.04, "bid_size": 40.0, "ask": 0.05, "ask_size": 187.0, "iv": 1.7682, "open_interest": 858.0, "volume": 938.0, "delta": 0.1786, "gamma": 0.4743, "vega": 0.0008, "theta": -0.0175, "rho": 0.0001, "theo": 0.0479, "change": 0.005, "open": 0.03, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:59:26", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPCE261113P00003500", "bid": 0.6, "bid_size": 280.0, "ask": 0.7, "ask_size": 195.0, "iv": 1.6101, "open_interest": 9.0, "volume": 1.0, "delta": -0.8174, "gamma": 0.4707, "vega": 0.0008, "theta": -0.0174, "rho": -0.0005, "theo": 0.6644, "change": 0.22, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T09:41:31", "percent_change": 26.8293, "prev_day_close": 0.820000022649765}, {"option": "SPCE261113C00004000", "bid": 0.01, "bid_size": 75.0, "ask": 0.02, "ask_size": 152.0, "iv": 1.924, "open_interest": 722.0, "volume": 1213.0, "delta": 0.0755, "gamma": 0.2312, "vega": 0.0004, "theta": -0.0095, "rho": 0.0, "theo": 0.0186, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:59:58", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPCE261113P00004000", "bid": 1.06, "bid_size": 56.0, "ask": 1.23, "ask_size": 52.0, "iv": 2.2257, "open_interest": 42.0, "volume": 15.0, "delta": -0.9198, "gamma": 0.2301, "vega": 0.0004, "theta": -0.0094, "rho": -0.0006, "theo": 1.1348, "change": -0.67, "open": 1.19, "high": 1.2, "low": 1.12, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T12:54:03", "percent_change": -37.2222, "prev_day_close": 1.80000001192093}, {"option": "SPCE261113C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.0301, "open_interest": 140.0, "volume": 16.0, "delta": 0.0349, "gamma": 0.1148, "vega": 0.0002, "theta": -0.005, "rho": 0.0, "theo": 0.0082, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:35:53", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPCE261113P00004500", "bid": 1.38, "bid_size": 422.0, "ask": 2.14, "ask_size": 74.0, "iv": 4.3833, "open_interest": 11.0, "volume": 19.0, "delta": -0.9603, "gamma": 0.1145, "vega": 0.0002, "theta": -0.0048, "rho": -0.0007, "theo": 1.6241, "change": -0.595, "open": 1.72, "high": 1.74, "low": 1.66, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T12:54:03", "percent_change": -26.1538, "prev_day_close": 2.27500003576279}, {"option": "SPCE261113C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 2.418, "open_interest": 6.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0598, "vega": 0.0001, "theta": -0.0027, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:49:33", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPCE261113P00005000", "bid": 1.85, "bid_size": 374.0, "ask": 2.46, "ask_size": 17.0, "iv": 3.4838, "open_interest": 0.0, "volume": 3.0, "delta": -0.9777, "gamma": 0.0597, "vega": 0.0001, "theta": -0.0025, "rho": -0.0008, "theo": 2.1195, "change": -0.695, "open": 2.22, "high": 2.22, "low": 2.16, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-11-09T14:33:18", "percent_change": -24.3433, "prev_day_close": 2.85500001907349}, {"option": "SPCE261113C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2090.0, "iv": 5.2274, "open_interest": 16.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0325, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T15:38:40", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPCE261113P00005500", "bid": 2.35, "bid_size": 358.0, "ask": 2.89, "ask_size": 53.0, "iv": 2.7434, "open_interest": 0.0, "volume": 8.0, "delta": -0.9859, "gamma": 0.0325, "vega": 0.0001, "theta": -0.0012, "rho": -0.0009, "theo": 2.6172, "change": -1.06, "open": 2.7, "high": 2.7, "low": 2.6, "tick": "no_change", "last_trade_price": 2.62, "last_trade_time": "2026-11-09T15:40:42", "percent_change": -28.8043, "prev_day_close": 3.6800000667572}, {"option": "SPCE261113C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 901.0, "iv": 4.0576, "open_interest": 8.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0184, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T14:46:58", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SPCE261113P00006000", "bid": 3.05, "bid_size": 39.0, "ask": 3.2, "ask_size": 22.0, "iv": 3.3797, "open_interest": 7.0, "volume": 11.0, "delta": -0.99, "gamma": 0.0184, "vega": 0.0, "theta": -0.0005, "rho": -0.001, "theo": 3.1159, "change": -0.495, "open": 3.32, "high": 3.32, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:39:07", "percent_change": -13.7691, "prev_day_close": 3.59499990940094}, {"option": "SPCE261120C00000500", "bid": 1.9, "bid_size": 1302.0, "ask": 2.65, "ask_size": 141.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0031, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 2.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-05T14:46:11", "percent_change": 0.0, "prev_day_close": 2.24000000953674}, {"option": "SPCE261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 4.6781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0051, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SPCE261120C00001000", "bid": 1.4, "bid_size": 790.0, "ask": 2.15, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0174, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 1.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74000000953674}, {"option": "SPCE261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0171, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SPCE261120C00001500", "bid": 0.91, "bid_size": 796.0, "ask": 1.66, "ask_size": 156.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.064, "vega": 0.0002, "theta": -0.0026, "rho": 0.0001, "theo": 1.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-06T09:51:10", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "SPCE261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 1.8404, "open_interest": 103.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0526, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:15:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPCE261120C00002000", "bid": 0.8, "bid_size": 42.0, "ask": 1.13, "ask_size": 279.0, "iv": 2.2133, "open_interest": 23.0, "volume": 1.0, "delta": 0.9384, "gamma": 0.1814, "vega": 0.0006, "theta": -0.0048, "rho": 0.0003, "theo": 0.9093, "change": 0.33, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T15:52:49", "percent_change": 39.2857, "prev_day_close": 0.840000003576279}, {"option": "SPCE261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 109.0, "iv": 1.3578, "open_interest": 652.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.1688, "vega": 0.0007, "theta": -0.0045, "rho": -0.0001, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:27:40", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SPCE261120C00002500", "bid": 0.45, "bid_size": 8.0, "ask": 0.49, "ask_size": 48.0, "iv": 1.2455, "open_interest": 1823.0, "volume": 64.0, "delta": 0.7796, "gamma": 0.4907, "vega": 0.0015, "theta": -0.0086, "rho": 0.0004, "theo": 0.4681, "change": 0.09, "open": 0.32, "high": 0.51, "low": 0.32, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T15:59:45", "percent_change": 22.5, "prev_day_close": 0.400000005960464}, {"option": "SPCE261120P00002500", "bid": 0.08, "bid_size": 1.0, "ask": 0.1, "ask_size": 42.0, "iv": 1.2432, "open_interest": 10780.0, "volume": 8771.0, "delta": -0.2226, "gamma": 0.477, "vega": 0.0015, "theta": -0.0084, "rho": -0.0003, "theo": 0.0884, "change": -0.02, "open": 0.3, "high": 0.3, "low": 0.08, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:52:43", "percent_change": -18.1818, "prev_day_close": 0.109999999403954}, {"option": "SPCE261120C00003000", "bid": 0.17, "bid_size": 241.0, "ask": 0.21, "ask_size": 574.0, "iv": 1.2093, "open_interest": 4256.0, "volume": 194.0, "delta": 0.4593, "gamma": 0.6773, "vega": 0.002, "theta": -0.0108, "rho": 0.0003, "theo": 0.1813, "change": 0.025, "open": 0.18, "high": 0.22, "low": 0.13, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:52:43", "percent_change": 15.1515, "prev_day_close": 0.165000006556511}, {"option": "SPCE261120P00003000", "bid": 0.28, "bid_size": 380.0, "ask": 0.32, "ask_size": 81.0, "iv": 1.1446, "open_interest": 1989.0, "volume": 26.0, "delta": -0.5374, "gamma": 0.6678, "vega": 0.002, "theta": -0.0107, "rho": -0.0007, "theo": 0.3041, "change": -0.085, "open": 0.33, "high": 0.51, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:39:28", "percent_change": -22.6667, "prev_day_close": 0.375}, {"option": "SPCE261120C00003500", "bid": 0.05, "bid_size": 470.0, "ask": 0.07, "ask_size": 24.0, "iv": 1.1893, "open_interest": 4234.0, "volume": 192.0, "delta": 0.2121, "gamma": 0.4639, "vega": 0.0014, "theta": -0.0082, "rho": 0.0002, "theo": 0.0668, "change": 0.01, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:41:38", "percent_change": 16.6667, "prev_day_close": 0.0600000005215406}, {"option": "SPCE261120P00003500", "bid": 0.6, "bid_size": 1164.0, "ask": 0.72, "ask_size": 539.0, "iv": 1.0071, "open_interest": 936.0, "volume": 2.0, "delta": -0.7814, "gamma": 0.4589, "vega": 0.0014, "theta": -0.008, "rho": -0.001, "theo": 0.6901, "change": -0.14, "open": 1.05, "high": 1.05, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T14:38:40", "percent_change": -16.8675, "prev_day_close": 0.830000013113022}, {"option": "SPCE261120C00004000", "bid": 0.02, "bid_size": 3.0, "ask": 0.04, "ask_size": 21.0, "iv": 1.3661, "open_interest": 919.0, "volume": 24.0, "delta": 0.0967, "gamma": 0.2537, "vega": 0.0008, "theta": -0.005, "rho": 0.0001, "theo": 0.0271, "change": -0.005, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:36:56", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPCE261120P00004000", "bid": 0.89, "bid_size": 1420.0, "ask": 1.62, "ask_size": 926.0, "iv": 2.1661, "open_interest": 103.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.2515, "vega": 0.0008, "theta": -0.0048, "rho": -0.0013, "theo": 1.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-06T10:55:21", "percent_change": 0.0, "prev_day_close": 1.3299999833107}, {"option": "SPCE261120C00004500", "bid": 0.01, "bid_size": 20.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.4783, "open_interest": 398.0, "volume": 15.0, "delta": 0.0464, "gamma": 0.1347, "vega": 0.0005, "theta": -0.0029, "rho": 0.0, "theo": 0.0121, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:45:10", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SPCE261120P00004500", "bid": 1.35, "bid_size": 532.0, "ask": 2.74, "ask_size": 78.0, "iv": 4.2294, "open_interest": 16.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.1338, "vega": 0.0005, "theta": -0.0027, "rho": -0.0016, "theo": 1.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-11-06T15:02:57", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "SPCE261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 5155.0, "iv": 2.9077, "open_interest": 411.0, "volume": 28.0, "delta": 0.0235, "gamma": 0.0729, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0058, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:48:02", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "SPCE261120P00005000", "bid": 1.86, "bid_size": 440.0, "ask": 2.68, "ask_size": 54.0, "iv": 3.04, "open_interest": 14.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0725, "vega": 0.0003, "theta": -0.0014, "rho": -0.0018, "theo": 2.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-11-06T15:02:57", "percent_change": 0.0, "prev_day_close": 2.50499999523163}, {"option": "SPCE261120C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 4637.0, "iv": 3.2045, "open_interest": 12.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0407, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T09:30:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCE261120P00005500", "bid": 2.15, "bid_size": 571.0, "ask": 4.7, "ask_size": 28.0, "iv": 6.896, "open_interest": 2.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0405, "vega": 0.0002, "theta": -0.0007, "rho": -0.0019, "theo": 2.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-10-14T11:06:31", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "SPCE261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 3057.0, "iv": 4.9596, "open_interest": 61.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0234, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T15:09:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCE261120P00006000", "bid": 2.6, "bid_size": 583.0, "ask": 5.2, "ask_size": 16.0, "iv": 7.0737, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0233, "vega": 0.0001, "theta": -0.0002, "rho": -0.0021, "theo": 3.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.1450001001358}, {"option": "SPCE261127C00000500", "bid": 2.06, "bid_size": 1135.0, "ask": 3.65, "ask_size": 27.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.01, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 2.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.99, "last_trade_time": "2026-11-05T14:47:11", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "SPCE261127P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0077, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SPCE261127C00001000", "bid": 1.74, "bid_size": 438.0, "ask": 2.96, "ask_size": 17.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.029, "vega": 0.0002, "theta": -0.0017, "rho": 0.0001, "theo": 1.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-11-05T14:53:49", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "SPCE261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0238, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "SPCE261127C00001500", "bid": 0.91, "bid_size": 850.0, "ask": 1.71, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0717, "vega": 0.0004, "theta": -0.0025, "rho": 0.0003, "theo": 1.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "SPCE261127P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2299.0, "iv": 5.0874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.065, "vega": 0.0005, "theta": -0.0024, "rho": -0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPCE261127C00002000", "bid": 0.69, "bid_size": 932.0, "ask": 1.46, "ask_size": 78.0, "iv": 2.4691, "open_interest": 9.0, "volume": 1.0, "delta": 0.9172, "gamma": 0.1895, "vega": 0.0009, "theta": -0.0038, "rho": 0.0005, "theo": 0.9218, "change": -0.08, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T09:35:51", "percent_change": -9.63855, "prev_day_close": 0.8299999833107}, {"option": "SPCE261127P00002000", "bid": 0.02, "bid_size": 10.0, "ask": 0.03, "ask_size": 457.0, "iv": 1.2043, "open_interest": 581.0, "volume": 15.0, "delta": -0.0854, "gamma": 0.1798, "vega": 0.001, "theta": -0.0037, "rho": -0.0002, "theo": 0.038, "change": 0.0, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:50:12", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "SPCE261127C00002500", "bid": 0.28, "bid_size": 2580.0, "ask": 0.54, "ask_size": 717.0, "iv": 0.5967, "open_interest": 1007.0, "volume": 11.0, "delta": 0.7628, "gamma": 0.4551, "vega": 0.0019, "theta": -0.006, "rho": 0.0006, "theo": 0.4894, "change": 0.06, "open": 0.51, "high": 0.57, "low": 0.47, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T13:19:47", "percent_change": 13.9535, "prev_day_close": 0.430000007152557}, {"option": "SPCE261127P00002500", "bid": 0.08, "bid_size": 819.0, "ask": 0.12, "ask_size": 15.0, "iv": 1.032, "open_interest": 2868.0, "volume": 6.0, "delta": -0.2368, "gamma": 0.4454, "vega": 0.002, "theta": -0.0059, "rho": -0.0004, "theo": 0.1079, "change": -0.045, "open": 0.17, "high": 0.17, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T13:22:30", "percent_change": -29.0323, "prev_day_close": 0.155000001192093}, {"option": "SPCE261127C00003000", "bid": 0.14, "bid_size": 2588.0, "ask": 0.24, "ask_size": 23.0, "iv": 0.9454, "open_interest": 505.0, "volume": 61.0, "delta": 0.473, "gamma": 0.6086, "vega": 0.0025, "theta": -0.0073, "rho": 0.0005, "theo": 0.2085, "change": 0.025, "open": 0.16, "high": 0.23, "low": 0.16, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T13:19:47", "percent_change": 12.1951, "prev_day_close": 0.205000005662441}, {"option": "SPCE261127P00003000", "bid": 0.31, "bid_size": 70.0, "ask": 0.4, "ask_size": 1234.0, "iv": 1.1237, "open_interest": 143.0, "volume": 26.0, "delta": -0.5226, "gamma": 0.6019, "vega": 0.0025, "theta": -0.0072, "rho": -0.001, "theo": 0.3283, "change": -0.055, "open": 0.53, "high": 0.53, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T12:29:15", "percent_change": -13.253, "prev_day_close": 0.41499999165535}, {"option": "SPCE261127C00003500", "bid": 0.02, "bid_size": 2321.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.9304, "open_interest": 219.0, "volume": 23.0, "delta": 0.2476, "gamma": 0.4492, "vega": 0.002, "theta": -0.0062, "rho": 0.0003, "theo": 0.0907, "change": -0.005, "open": 0.09, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:16:43", "percent_change": -5.26316, "prev_day_close": 0.0949999988079071}, {"option": "SPCE261127P00003500", "bid": 0.66, "bid_size": 145.0, "ask": 0.74, "ask_size": 11.0, "iv": 1.04, "open_interest": 2.0, "volume": 0.0, "delta": -0.7458, "gamma": 0.4459, "vega": 0.002, "theta": -0.006, "rho": -0.0016, "theo": 0.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-02T15:42:39", "percent_change": 0.0, "prev_day_close": 0.804999977350235}, {"option": "SPCE261127C00004000", "bid": 0.03, "bid_size": 181.0, "ask": 0.05, "ask_size": 145.0, "iv": 1.1518, "open_interest": 107.0, "volume": 3.0, "delta": 0.1321, "gamma": 0.2798, "vega": 0.0014, "theta": -0.0044, "rho": 0.0002, "theo": 0.0443, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:57:58", "percent_change": -40.0, "prev_day_close": 0.0499999998137355}, {"option": "SPCE261127P00004000", "bid": 1.06, "bid_size": 524.0, "ask": 1.46, "ask_size": 76.0, "iv": 1.7422, "open_interest": 9.0, "volume": 2.0, "delta": -0.8604, "gamma": 0.2782, "vega": 0.0014, "theta": -0.0043, "rho": -0.002, "theo": 1.1628, "change": -0.065, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T12:17:46", "percent_change": -5.22088, "prev_day_close": 1.24500000476837}, {"option": "SPCE261127C00004500", "bid": 0.01, "bid_size": 199.0, "ask": 0.08, "ask_size": 2320.0, "iv": 1.4693, "open_interest": 49.0, "volume": 1.0, "delta": 0.0745, "gamma": 0.1719, "vega": 0.0009, "theta": -0.0031, "rho": 0.0001, "theo": 0.0237, "change": 0.06, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T12:57:35", "percent_change": 200.0, "prev_day_close": 0.0300000002607703}, {"option": "SPCE261127P00004500", "bid": 1.35, "bid_size": 306.0, "ask": 2.33, "ask_size": 17.0, "iv": 2.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.171, "vega": 0.0009, "theta": -0.0028, "rho": -0.0024, "theo": 1.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29000002145767}, {"option": "SPCE261127C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 40.0, "iv": 1.3647, "open_interest": 11.0, "volume": 2.0, "delta": 0.0443, "gamma": 0.1078, "vega": 0.0006, "theta": -0.0021, "rho": 0.0001, "theo": 0.0135, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:32:31", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "SPCE261127P00005000", "bid": 1.9, "bid_size": 501.0, "ask": 2.63, "ask_size": 51.0, "iv": 2.3826, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.1074, "vega": 0.0006, "theta": -0.0018, "rho": -0.0027, "theo": 2.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85500001907349}, {"option": "SPCE261127C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3188.0, "iv": 4.4987, "open_interest": 37.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0694, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:38:49", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SPCE261127P00005500", "bid": 2.55, "bid_size": 37.0, "ask": 3.1, "ask_size": 66.0, "iv": 2.9368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0693, "vega": 0.0004, "theta": -0.0011, "rho": -0.0029, "theo": 2.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "SPCE261127C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.38, "ask_size": 560.0, "iv": 5.1896, "open_interest": 20.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0458, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-14T13:53:17", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "SPCE261127P00006000", "bid": 2.65, "bid_size": 653.0, "ask": 4.05, "ask_size": 35.0, "iv": 3.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0461, "vega": 0.0003, "theta": -0.0006, "rho": -0.0032, "theo": 3.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04499995708466}, {"option": "SPCE261204C00000500", "bid": 2.17, "bid_size": 646.0, "ask": 3.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 5.0, "volume": 21.0, "delta": 0.9858, "gamma": 0.017, "vega": 0.0002, "theta": -0.0029, "rho": 0.0001, "theo": 2.4032, "change": -0.585, "open": 2.32, "high": 2.49, "low": 2.32, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-09T14:40:30", "percent_change": -19.0244, "prev_day_close": 3.07500004768372}, {"option": "SPCE261204P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2812.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0125, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SPCE261204C00001000", "bid": 1.4, "bid_size": 713.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0433, "vega": 0.0004, "theta": -0.0034, "rho": 0.0002, "theo": 1.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SPCE261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2629.0, "iv": 6.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0356, "vega": 0.0006, "theta": -0.0029, "rho": -0.0001, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SPCE261204C00001500", "bid": 0.72, "bid_size": 906.0, "ask": 2.0, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0971, "vega": 0.0008, "theta": -0.0039, "rho": 0.0004, "theo": 1.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "SPCE261204P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 2762.0, "iv": 4.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0839, "vega": 0.0009, "theta": -0.0035, "rho": -0.0002, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SPCE261204C00002000", "bid": 0.67, "bid_size": 1008.0, "ask": 2.94, "ask_size": 20.0, "iv": 5.8295, "open_interest": 1.0, "volume": 10.0, "delta": 0.8777, "gamma": 0.208, "vega": 0.0014, "theta": -0.0047, "rho": 0.0006, "theo": 0.9453, "change": -0.55, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T14:41:28", "percent_change": -38.1944, "prev_day_close": 1.43999998643994}, {"option": "SPCE261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 2670.0, "iv": 3.2455, "open_interest": 3.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.19, "vega": 0.0016, "theta": -0.0044, "rho": -0.0003, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T14:23:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPCE261204C00002500", "bid": 0.4, "bid_size": 2049.0, "ask": 0.55, "ask_size": 75.0, "iv": 0.906, "open_interest": 1838.0, "volume": 0.0, "delta": 0.7276, "gamma": 0.4054, "vega": 0.0024, "theta": -0.0058, "rho": 0.0008, "theo": 0.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T14:25:06", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "SPCE261204P00002500", "bid": 0.01, "bid_size": 2506.0, "ask": 0.18, "ask_size": 2047.0, "iv": 0.823, "open_interest": 22.0, "volume": 1.0, "delta": -0.2714, "gamma": 0.385, "vega": 0.0025, "theta": -0.0056, "rho": -0.0007, "theo": 0.1667, "change": -0.125, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:50:08", "percent_change": -39.6825, "prev_day_close": 0.314999986439943}, {"option": "SPCE261204C00003000", "bid": 0.23, "bid_size": 12.0, "ask": 0.25, "ask_size": 2.0, "iv": 1.0035, "open_interest": 113.0, "volume": 21.0, "delta": 0.4776, "gamma": 0.5237, "vega": 0.003, "theta": -0.0062, "rho": 0.0007, "theo": 0.2419, "change": 0.0, "open": 0.22, "high": 0.27, "low": 0.22, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:24:13", "percent_change": -1.81405e-06, "prev_day_close": 0.230000004172325}, {"option": "SPCE261204P00003000", "bid": 0.33, "bid_size": 723.0, "ask": 0.39, "ask_size": 135.0, "iv": 0.9191, "open_interest": 5.0, "volume": 2.0, "delta": -0.5132, "gamma": 0.5082, "vega": 0.003, "theta": -0.006, "rho": -0.0014, "theo": 0.3869, "change": -0.105, "open": 0.49, "high": 0.49, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:47:25", "percent_change": -18.9189, "prev_day_close": 0.554999992251396}, {"option": "SPCE261204C00003500", "bid": 0.1, "bid_size": 52.0, "ask": 0.13, "ask_size": 261.0, "iv": 1.0496, "open_interest": 40.0, "volume": 11.0, "delta": 0.2682, "gamma": 0.4192, "vega": 0.0025, "theta": -0.0052, "rho": 0.0004, "theo": 0.1111, "change": 0.015, "open": 0.11, "high": 0.13, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T12:58:20", "percent_change": 15.7895, "prev_day_close": 0.0949999988079071}, {"option": "SPCE261204P00003500", "bid": 0.26, "bid_size": 996.0, "ask": 1.8, "ask_size": 938.0, "iv": 2.0148, "open_interest": 1.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.411, "vega": 0.0024, "theta": -0.005, "rho": -0.0021, "theo": 0.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-10-26T11:27:45", "percent_change": 0.0, "prev_day_close": 1.15500003099442}, {"option": "SPCE261204C00004000", "bid": 0.04, "bid_size": 116.0, "ask": 0.06, "ask_size": 57.0, "iv": 1.0576, "open_interest": 64.0, "volume": 79.0, "delta": 0.151, "gamma": 0.2802, "vega": 0.0018, "theta": -0.0038, "rho": 0.0002, "theo": 0.0564, "change": 0.015, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:39:50", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "SPCE261204P00004000", "bid": 1.11, "bid_size": 189.0, "ask": 1.22, "ask_size": 215.0, "iv": 0.8384, "open_interest": 0.0, "volume": 2.0, "delta": -0.8324, "gamma": 0.2759, "vega": 0.0017, "theta": -0.0036, "rho": -0.0027, "theo": 1.2013, "change": -0.04, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T13:16:06", "percent_change": -3.27869, "prev_day_close": 1.22000002861023}, {"option": "SPCE261204C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2755.0, "iv": 1.4486, "open_interest": 4.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.1818, "vega": 0.0012, "theta": -0.0028, "rho": 0.0001, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T13:10:28", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "SPCE261204P00004500", "bid": 1.31, "bid_size": 354.0, "ask": 2.45, "ask_size": 43.0, "iv": 2.1683, "open_interest": 2.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.1794, "vega": 0.0012, "theta": -0.0025, "rho": -0.0032, "theo": 1.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-10-26T09:47:01", "percent_change": 0.0, "prev_day_close": 2.62999999523163}, {"option": "SPCE261204C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2156.0, "iv": 1.4624, "open_interest": 1.0, "volume": 1.0, "delta": 0.0548, "gamma": 0.1192, "vega": 0.0008, "theta": -0.002, "rho": 0.0001, "theo": 0.0184, "change": -0.695, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:30:31", "percent_change": -98.5816, "prev_day_close": 0.7049999833107}, {"option": "SPCE261204P00005000", "bid": 1.65, "bid_size": 513.0, "ask": 2.84, "ask_size": 46.0, "iv": 1.8197, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.1178, "vega": 0.0008, "theta": -0.0016, "rho": -0.0036, "theo": 2.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90499997138977}, {"option": "SPCE261211C00000500", "bid": 2.18, "bid_size": 423.0, "ask": 3.85, "ask_size": 16.0, "iv": 0.0, "open_interest": 12.0, "volume": 12.0, "delta": 0.9955, "gamma": 0.0112, "vega": 0.0001, "theta": -0.0008, "rho": 0.0001, "theo": 2.3961, "change": -0.44, "open": 2.38, "high": 2.43, "low": 2.38, "tick": "no_change", "last_trade_price": 2.43, "last_trade_time": "2026-11-09T14:54:09", "percent_change": -15.331, "prev_day_close": 2.87000000476837}, {"option": "SPCE261211P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 2022.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0081, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SPCE261211C00001000", "bid": 1.73, "bid_size": 242.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.032, "vega": 0.0003, "theta": -0.0013, "rho": 0.0003, "theo": 1.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57000005245209}, {"option": "SPCE261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1907.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0271, "vega": 0.0004, "theta": -0.0012, "rho": -0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SPCE261211C00001500", "bid": 0.74, "bid_size": 718.0, "ask": 3.4, "ask_size": 26.0, "iv": 5.6668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0818, "vega": 0.0007, "theta": -0.0019, "rho": 0.0006, "theo": 1.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SPCE261211P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 1830.0, "iv": 4.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0739, "vega": 0.0008, "theta": -0.0019, "rho": -0.0001, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SPCE261211C00002000", "bid": 0.56, "bid_size": 425.0, "ask": 1.43, "ask_size": 91.0, "iv": 1.4689, "open_interest": 7.0, "volume": 2.0, "delta": 0.8918, "gamma": 0.1956, "vega": 0.0015, "theta": -0.0029, "rho": 0.0009, "theo": 0.9408, "change": 0.05, "open": 0.82, "high": 0.9, "low": 0.82, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T12:10:43", "percent_change": 5.88235, "prev_day_close": 0.849999994039536}, {"option": "SPCE261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1050.0, "iv": 0.9432, "open_interest": 466.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.1865, "vega": 0.0016, "theta": -0.0028, "rho": -0.0004, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T11:07:40", "percent_change": 0.0, "prev_day_close": 0.0799999972805381}, {"option": "SPCE261211C00002500", "bid": 0.49, "bid_size": 55.0, "ask": 0.57, "ask_size": 502.0, "iv": 0.9597, "open_interest": 61.0, "volume": 4.0, "delta": 0.7367, "gamma": 0.399, "vega": 0.0028, "theta": -0.0042, "rho": 0.0011, "theo": 0.5303, "change": 0.125, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T12:59:55", "percent_change": 26.8817, "prev_day_close": 0.465000003576279}, {"option": "SPCE261211P00002500", "bid": 0.12, "bid_size": 326.0, "ask": 0.17, "ask_size": 891.0, "iv": 0.9385, "open_interest": 2.0, "volume": 21.0, "delta": -0.2601, "gamma": 0.3902, "vega": 0.0028, "theta": -0.0042, "rho": -0.0008, "theo": 0.1512, "change": -0.04, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T14:03:49", "percent_change": -22.2222, "prev_day_close": 0.179999999701977}, {"option": "SPCE261211C00003000", "bid": 0.22, "bid_size": 1244.0, "ask": 0.29, "ask_size": 179.0, "iv": 0.9017, "open_interest": 139.0, "volume": 148.0, "delta": 0.4924, "gamma": 0.5054, "vega": 0.0034, "theta": -0.0049, "rho": 0.0009, "theo": 0.2602, "change": 0.005, "open": 0.23, "high": 0.26, "low": 0.22, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:31:44", "percent_change": 2.04081, "prev_day_close": 0.245000004768372}, {"option": "SPCE261211P00003000", "bid": 0.37, "bid_size": 64.0, "ask": 0.41, "ask_size": 45.0, "iv": 0.9429, "open_interest": 1.0, "volume": 2.0, "delta": -0.5008, "gamma": 0.4997, "vega": 0.0034, "theta": -0.0048, "rho": -0.0017, "theo": 0.3812, "change": -0.065, "open": 0.51, "high": 0.51, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T13:16:10", "percent_change": -14.2857, "prev_day_close": 0.454999998211861}, {"option": "SPCE261211C00003500", "bid": 0.06, "bid_size": 2150.0, "ask": 0.18, "ask_size": 1504.0, "iv": 0.9235, "open_interest": 12.0, "volume": 4.0, "delta": 0.2952, "gamma": 0.4134, "vega": 0.0029, "theta": -0.0044, "rho": 0.0006, "theo": 0.1328, "change": 0.01, "open": 0.12, "high": 0.14, "low": 0.12, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:49:41", "percent_change": 7.69231, "prev_day_close": 0.129999998956919}, {"option": "SPCE261211P00003500", "bid": 0.7, "bid_size": 120.0, "ask": 0.98, "ask_size": 1089.0, "iv": 1.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.696, "gamma": 0.4103, "vega": 0.0029, "theta": -0.0044, "rho": -0.0026, "theo": 0.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "SPCE261211C00004000", "bid": 0.01, "bid_size": 2075.0, "ask": 0.09, "ask_size": 953.0, "iv": 0.9177, "open_interest": 4.0, "volume": 1.0, "delta": 0.1812, "gamma": 0.2931, "vega": 0.0022, "theta": -0.0036, "rho": 0.0004, "theo": 0.0754, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T12:58:15", "percent_change": 7.69231, "prev_day_close": 0.0649999994784594}, {"option": "SPCE261211P00004000", "bid": 0.72, "bid_size": 1195.0, "ask": 1.87, "ask_size": 737.0, "iv": 1.4304, "open_interest": 3.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.2916, "vega": 0.0022, "theta": -0.0035, "rho": -0.0033, "theo": 1.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T12:04:52", "percent_change": 0.0, "prev_day_close": 1.48000001907349}, {"option": "SPCE261211C00004500", "bid": 0.01, "bid_size": 1011.0, "ask": 0.05, "ask_size": 105.0, "iv": 0.9994, "open_interest": 2.0, "volume": 2.0, "delta": 0.1171, "gamma": 0.2047, "vega": 0.0017, "theta": -0.0029, "rho": 0.0002, "theo": 0.0467, "change": -0.02, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:23:40", "percent_change": -22.2222, "prev_day_close": 0.0900000026449561}, {"option": "SPCE261211P00004500", "bid": 1.19, "bid_size": 1044.0, "ask": 2.34, "ask_size": 313.0, "iv": 1.5771, "open_interest": 0.0, "volume": 0.0, "delta": -0.8731, "gamma": 0.2042, "vega": 0.0017, "theta": -0.0027, "rho": -0.0038, "theo": 1.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.46000003814697}, {"option": "SPCE261211C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 601.0, "iv": 1.0767, "open_interest": 3.0, "volume": 3.0, "delta": 0.0794, "gamma": 0.1455, "vega": 0.0013, "theta": -0.0022, "rho": 0.0002, "theo": 0.0308, "change": -0.975, "open": 0.02, "high": 0.09, "low": 0.02, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:22:51", "percent_change": -91.5493, "prev_day_close": 1.06499994266778}, {"option": "SPCE261211P00005000", "bid": 1.5, "bid_size": 435.0, "ask": 3.6, "ask_size": 80.0, "iv": 2.7478, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.1459, "vega": 0.0013, "theta": -0.002, "rho": -0.0041, "theo": 2.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95499992370606}, {"option": "SPCE261218C00000500", "bid": 2.02, "bid_size": 856.0, "ask": 2.55, "ask_size": 383.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0132, "vega": 0.0002, "theta": -0.0012, "rho": 0.0002, "theo": 2.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-02T15:54:32", "percent_change": 0.0, "prev_day_close": 2.11500000953674}, {"option": "SPCE261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4243.0, "iv": 7.1415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0106, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPCE261218C00001000", "bid": 1.51, "bid_size": 973.0, "ask": 2.05, "ask_size": 519.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0326, "vega": 0.0003, "theta": -0.0011, "rho": 0.0003, "theo": 1.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5900000333786}, {"option": "SPCE261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 3869.0, "iv": 2.4429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.027, "vega": 0.0004, "theta": -0.001, "rho": -0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPCE261218C00001500", "bid": 1.02, "bid_size": 1107.0, "ask": 1.56, "ask_size": 577.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0779, "vega": 0.0007, "theta": -0.0013, "rho": 0.0006, "theo": 1.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T10:37:26", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "SPCE261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2518.0, "iv": 1.5246, "open_interest": 3.0, "volume": 5.0, "delta": -0.0389, "gamma": 0.069, "vega": 0.0008, "theta": -0.0013, "rho": -0.0001, "theo": 0.022, "change": 0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T09:48:08", "percent_change": 9.09091, "prev_day_close": 0.0549999997019768}, {"option": "SPCE261218C00002000", "bid": 0.63, "bid_size": 1658.0, "ask": 1.08, "ask_size": 614.0, "iv": 0.0, "open_interest": 34.0, "volume": 6.0, "delta": 0.9003, "gamma": 0.1943, "vega": 0.0016, "theta": -0.0021, "rho": 0.0011, "theo": 0.9336, "change": 0.15, "open": 0.85, "high": 0.92, "low": 0.85, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T14:39:43", "percent_change": 19.4805, "prev_day_close": 0.769999980926514}, {"option": "SPCE261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 4053.0, "iv": 1.0781, "open_interest": 288.0, "volume": 23.0, "delta": -0.1002, "gamma": 0.1846, "vega": 0.0017, "theta": -0.0021, "rho": -0.0004, "theo": 0.0514, "change": -0.025, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:47:17", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "SPCE261218C00002500", "bid": 0.33, "bid_size": 3809.0, "ask": 0.75, "ask_size": 3506.0, "iv": 0.8992, "open_interest": 9019.0, "volume": 69.0, "delta": 0.7343, "gamma": 0.3905, "vega": 0.0031, "theta": -0.0035, "rho": 0.0013, "theo": 0.5374, "change": 0.055, "open": 0.49, "high": 0.55, "low": 0.49, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:51:19", "percent_change": 11.5789, "prev_day_close": 0.474999994039536}, {"option": "SPCE261218P00002500", "bid": 0.15, "bid_size": 25.0, "ask": 0.16, "ask_size": 4.0, "iv": 0.8855, "open_interest": 622.0, "volume": 30.0, "delta": -0.2617, "gamma": 0.3825, "vega": 0.0031, "theta": -0.0035, "rho": -0.001, "theo": 0.1566, "change": -0.045, "open": 0.23, "high": 0.23, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:09:41", "percent_change": -23.0769, "prev_day_close": 0.195000000298023}, {"option": "SPCE261218C00003000", "bid": 0.28, "bid_size": 100.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.9083, "open_interest": 6504.0, "volume": 341.0, "delta": 0.5008, "gamma": 0.4718, "vega": 0.0038, "theta": -0.0043, "rho": 0.0011, "theo": 0.2827, "change": 0.045, "open": 0.24, "high": 0.3, "low": 0.23, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:54:49", "percent_change": 18.3673, "prev_day_close": 0.244999997317791}, {"option": "SPCE261218P00003000", "bid": 0.39, "bid_size": 45.0, "ask": 0.43, "ask_size": 328.0, "iv": 0.9118, "open_interest": 100.0, "volume": 5.0, "delta": -0.4919, "gamma": 0.4671, "vega": 0.0037, "theta": -0.0042, "rho": -0.002, "theo": 0.4014, "change": -0.06, "open": 0.42, "high": 0.42, "low": 0.41, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T14:29:04", "percent_change": -12.5, "prev_day_close": 0.479999989271164}, {"option": "SPCE261218C00003500", "bid": 0.09, "bid_size": 2366.0, "ask": 0.16, "ask_size": 74.0, "iv": 0.8508, "open_interest": 234.0, "volume": 81.0, "delta": 0.3092, "gamma": 0.4024, "vega": 0.0033, "theta": -0.0039, "rho": 0.0008, "theo": 0.1471, "change": 0.015, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:24:58", "percent_change": 11.1111, "prev_day_close": 0.135000001639128}, {"option": "SPCE261218P00003500", "bid": 0.72, "bid_size": 608.0, "ask": 0.81, "ask_size": 799.0, "iv": 0.9214, "open_interest": 24.0, "volume": 0.0, "delta": -0.6819, "gamma": 0.4, "vega": 0.0033, "theta": -0.0038, "rho": -0.003, "theo": 0.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-29T15:47:55", "percent_change": 0.0, "prev_day_close": 0.859999984502792}, {"option": "SPCE261218C00004000", "bid": 0.07, "bid_size": 94.0, "ask": 0.08, "ask_size": 15.0, "iv": 0.9393, "open_interest": 110.0, "volume": 63.0, "delta": 0.1848, "gamma": 0.2939, "vega": 0.0025, "theta": -0.003, "rho": 0.0005, "theo": 0.078, "change": 0.0, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:58:39", "percent_change": 2.23517e-06, "prev_day_close": 0.0699999984353781}, {"option": "SPCE261218P00004000", "bid": 1.02, "bid_size": 1297.0, "ask": 1.56, "ask_size": 1294.0, "iv": 1.2885, "open_interest": 8.0, "volume": 0.0, "delta": -0.8057, "gamma": 0.2932, "vega": 0.0025, "theta": -0.0029, "rho": -0.0038, "theo": 1.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-06T13:03:47", "percent_change": 0.0, "prev_day_close": 1.54000002145767}, {"option": "SPCE261218C00004500", "bid": 0.01, "bid_size": 2053.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9042, "open_interest": 296.0, "volume": 42.0, "delta": 0.11, "gamma": 0.2008, "vega": 0.0018, "theta": -0.0022, "rho": 0.0003, "theo": 0.0423, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:24:11", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPCE261218P00004500", "bid": 1.49, "bid_size": 1114.0, "ask": 2.04, "ask_size": 1174.0, "iv": 1.439, "open_interest": 12.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.2015, "vega": 0.0018, "theta": -0.002, "rho": -0.0042, "theo": 1.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-10-23T13:48:40", "percent_change": 0.0, "prev_day_close": 2.01499998569489}, {"option": "SPCE261218C00005000", "bid": 0.02, "bid_size": 203.0, "ask": 0.03, "ask_size": 29.0, "iv": 1.0175, "open_interest": 142.0, "volume": 9.0, "delta": 0.0658, "gamma": 0.1332, "vega": 0.0012, "theta": -0.0015, "rho": 0.0002, "theo": 0.0235, "change": 0.005, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:23:07", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "SPCE261218P00005000", "bid": 1.97, "bid_size": 666.0, "ask": 2.55, "ask_size": 760.0, "iv": 1.6147, "open_interest": 11.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.1356, "vega": 0.0012, "theta": -0.0013, "rho": -0.0044, "theo": 2.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-10-27T13:48:19", "percent_change": 0.0, "prev_day_close": 2.4799998998642}, {"option": "SPCE261224C00000500", "bid": 1.91, "bid_size": 643.0, "ask": 3.85, "ask_size": 11.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 2.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-11-06T10:23:57", "percent_change": 0.0, "prev_day_close": 3.03500002622604}, {"option": "SPCE261224P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0042, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SPCE261224C00001000", "bid": 1.17, "bid_size": 568.0, "ask": 3.5, "ask_size": 5.0, "iv": 5.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0269, "vega": 0.0001, "theta": -0.0002, "rho": 0.0002, "theo": 1.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5550000667572}, {"option": "SPCE261224P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0189, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SPCE261224C00001500", "bid": 0.67, "bid_size": 806.0, "ask": 3.4, "ask_size": 1.0, "iv": 4.5959, "open_interest": 20.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0735, "vega": 0.0007, "theta": -0.0009, "rho": 0.0007, "theo": 1.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-06T10:29:28", "percent_change": 0.0, "prev_day_close": 2.19000005722046}, {"option": "SPCE261224P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 1327.0, "iv": 3.3155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.065, "vega": 0.0008, "theta": -0.001, "rho": -0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "SPCE261224C00002000", "bid": 0.65, "bid_size": 454.0, "ask": 1.21, "ask_size": 72.0, "iv": 0.9016, "open_interest": 10.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.193, "vega": 0.0018, "theta": -0.0019, "rho": 0.0013, "theo": 0.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T10:28:27", "percent_change": 0.0, "prev_day_close": 1.79000002145767}, {"option": "SPCE261224P00002000", "bid": 0.02, "bid_size": 31.0, "ask": 0.06, "ask_size": 168.0, "iv": 0.8661, "open_interest": 0.0, "volume": 2.0, "delta": -0.104, "gamma": 0.1848, "vega": 0.0018, "theta": -0.0019, "rho": -0.0005, "theo": 0.0555, "change": -0.06, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T12:30:44", "percent_change": -60.0, "prev_day_close": 0.100000001490116}, {"option": "SPCE261224C00002500", "bid": 0.52, "bid_size": 17.0, "ask": 0.61, "ask_size": 189.0, "iv": 0.9092, "open_interest": 0.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.3752, "vega": 0.0033, "theta": -0.0032, "rho": 0.0016, "theo": 0.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29499996639788}, {"option": "SPCE261224P00002500", "bid": 0.15, "bid_size": 187.0, "ask": 0.21, "ask_size": 1008.0, "iv": 0.904, "open_interest": 0.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.3688, "vega": 0.0033, "theta": -0.0032, "rho": -0.0012, "theo": 0.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.435000007040799}, {"option": "SPCE261224C00003000", "bid": 0.28, "bid_size": 150.0, "ask": 0.35, "ask_size": 807.0, "iv": 0.9058, "open_interest": 1.0, "volume": 0.0, "delta": 0.5068, "gamma": 0.4516, "vega": 0.004, "theta": -0.0038, "rho": 0.0013, "theo": 0.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:08:33", "percent_change": 0.0, "prev_day_close": 0.285000003874302}, {"option": "SPCE261224P00003000", "bid": 0.36, "bid_size": 950.0, "ask": 0.46, "ask_size": 17.0, "iv": 0.8548, "open_interest": 0.0, "volume": 0.0, "delta": -0.4858, "gamma": 0.448, "vega": 0.004, "theta": -0.0038, "rho": -0.0023, "theo": 0.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2999999569729}, {"option": "SPCE261224C00003500", "bid": 0.15, "bid_size": 54.0, "ask": 0.19, "ask_size": 62.0, "iv": 0.9176, "open_interest": 15.0, "volume": 8.0, "delta": 0.3254, "gamma": 0.3894, "vega": 0.0036, "theta": -0.0036, "rho": 0.0009, "theo": 0.165, "change": 0.005, "open": 0.15, "high": 0.17, "low": 0.1, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:58:46", "percent_change": 3.22581, "prev_day_close": 0.155000001192093}, {"option": "SPCE261224P00003500", "bid": 0.74, "bid_size": 338.0, "ask": 0.88, "ask_size": 720.0, "iv": 0.9898, "open_interest": 0.0, "volume": 0.0, "delta": -0.6662, "gamma": 0.3881, "vega": 0.0036, "theta": -0.0035, "rho": -0.0033, "theo": 0.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4800000237301}, {"option": "SPCE261224C00004000", "bid": 0.08, "bid_size": 187.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.9462, "open_interest": 2.0, "volume": 31.0, "delta": 0.2094, "gamma": 0.2947, "vega": 0.0029, "theta": -0.0031, "rho": 0.0006, "theo": 0.0971, "change": -0.02, "open": 0.08, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:36:53", "percent_change": -16.6667, "prev_day_close": 0.120000002905726}, {"option": "SPCE261224P00004000", "bid": 0.55, "bid_size": 1424.0, "ask": 2.08, "ask_size": 779.0, "iv": 1.2814, "open_interest": 0.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.2953, "vega": 0.0029, "theta": -0.0029, "rho": -0.0038, "theo": 1.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "SPCE261224C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1812.0, "iv": 1.2834, "open_interest": 4.0, "volume": 30.0, "delta": 0.1388, "gamma": 0.2154, "vega": 0.0022, "theta": -0.0025, "rho": 0.0004, "theo": 0.0608, "change": -0.135, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:05", "percent_change": -72.973, "prev_day_close": 0.185000001452863}, {"option": "SPCE261224P00004500", "bid": 1.02, "bid_size": 1020.0, "ask": 2.55, "ask_size": 95.0, "iv": 1.4141, "open_interest": 0.0, "volume": 0.0, "delta": -0.8533, "gamma": 0.2178, "vega": 0.0022, "theta": -0.0022, "rho": -0.0041, "theo": 1.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72999995946884}, {"option": "SPCE261224C00005000", "bid": 0.03, "bid_size": 126.0, "ask": 0.06, "ask_size": 714.0, "iv": 1.0756, "open_interest": 6.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.1576, "vega": 0.0017, "theta": -0.002, "rho": 0.0003, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T12:14:24", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "SPCE261224P00005000", "bid": 1.89, "bid_size": 768.0, "ask": 2.64, "ask_size": 117.0, "iv": 1.5332, "open_interest": 0.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.1615, "vega": 0.0017, "theta": -0.0016, "rho": -0.0041, "theo": 2.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "SPCE270115C00000500", "bid": 2.09, "bid_size": 1832.0, "ask": 2.57, "ask_size": 793.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 2.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T15:38:15", "percent_change": 0.0, "prev_day_close": 2.08000004291534}, {"option": "SPCE270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 5645.0, "iv": 3.8282, "open_interest": 1370.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0029, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:21:49", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "SPCE270115C00001000", "bid": 1.69, "bid_size": 2060.0, "ask": 2.07, "ask_size": 1309.0, "iv": 0.0, "open_interest": 252.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0302, "vega": 0.0001, "theta": -0.0003, "rho": 0.0002, "theo": 1.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T14:51:37", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SPCE270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 13.0, "iv": 1.3001, "open_interest": 2459.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0208, "vega": 0.0004, "theta": -0.0004, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-15T11:52:59", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "SPCE270115C00001500", "bid": 1.1, "bid_size": 3080.0, "ask": 1.5, "ask_size": 1274.0, "iv": 0.0, "open_interest": 965.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0861, "vega": 0.0011, "theta": -0.0009, "rho": 0.0011, "theo": 1.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-11-06T13:56:12", "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "SPCE270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3411.0, "iv": 1.0511, "open_interest": 4553.0, "volume": 5.0, "delta": -0.0482, "gamma": 0.0756, "vega": 0.0012, "theta": -0.001, "rho": -0.0003, "theo": 0.0312, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T09:47:17", "percent_change": 60.0, "prev_day_close": 0.0249999994412065}, {"option": "SPCE270115C00002000", "bid": 0.92, "bid_size": 223.0, "ask": 1.0, "ask_size": 656.0, "iv": 0.8903, "open_interest": 8250.0, "volume": 202.0, "delta": 0.8619, "gamma": 0.1916, "vega": 0.0026, "theta": -0.0019, "rho": 0.0019, "theo": 0.9746, "change": 0.03, "open": 0.95, "high": 1.0, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T15:56:34", "percent_change": 3.48837, "prev_day_close": 0.860000014305115}, {"option": "SPCE270115P00002000", "bid": 0.07, "bid_size": 23.0, "ask": 0.09, "ask_size": 148.0, "iv": 0.8843, "open_interest": 8782.0, "volume": 29.0, "delta": -0.1345, "gamma": 0.1827, "vega": 0.0027, "theta": -0.0019, "rho": -0.0009, "theo": 0.0965, "change": -0.015, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:59:33", "percent_change": -17.6471, "prev_day_close": 0.0850000008940697}, {"option": "SPCE270115C00002500", "bid": 0.58, "bid_size": 302.0, "ask": 0.63, "ask_size": 91.0, "iv": 0.8512, "open_interest": 37545.0, "volume": 172.0, "delta": 0.7082, "gamma": 0.3088, "vega": 0.0042, "theta": -0.0028, "rho": 0.0021, "theo": 0.6225, "change": 0.045, "open": 0.58, "high": 0.64, "low": 0.58, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T15:55:29", "percent_change": 8.25688, "prev_day_close": 0.544999986886978}, {"option": "SPCE270115P00002500", "bid": 0.22, "bid_size": 85.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.8713, "open_interest": 7254.0, "volume": 91.0, "delta": -0.2838, "gamma": 0.3024, "vega": 0.0042, "theta": -0.0028, "rho": -0.002, "theo": 0.2442, "change": -0.035, "open": 0.29, "high": 0.29, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:06:08", "percent_change": -13.2075, "prev_day_close": 0.265000000596046}, {"option": "SPCE270115C00003000", "bid": 0.31, "bid_size": 2828.0, "ask": 0.41, "ask_size": 423.0, "iv": 0.8395, "open_interest": 10775.0, "volume": 293.0, "delta": 0.5292, "gamma": 0.3591, "vega": 0.0049, "theta": -0.0032, "rho": 0.0019, "theo": 0.3826, "change": 0.065, "open": 0.25, "high": 0.41, "low": 0.25, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:36:26", "percent_change": 18.8406, "prev_day_close": 0.344999998807907}, {"option": "SPCE270115P00003000", "bid": 0.41, "bid_size": 2285.0, "ask": 0.53, "ask_size": 57.0, "iv": 0.8199, "open_interest": 12085.0, "volume": 12.0, "delta": -0.4601, "gamma": 0.3554, "vega": 0.0049, "theta": -0.0032, "rho": -0.0033, "theo": 0.5022, "change": -0.08, "open": 0.56, "high": 0.56, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:45:53", "percent_change": -13.7931, "prev_day_close": 0.580000013113022}, {"option": "SPCE270115C00003500", "bid": 0.2, "bid_size": 1320.0, "ask": 0.26, "ask_size": 327.0, "iv": 0.8872, "open_interest": 4537.0, "volume": 194.0, "delta": 0.3777, "gamma": 0.3343, "vega": 0.0047, "theta": -0.0032, "rho": 0.0014, "theo": 0.2397, "change": 0.03, "open": 0.24, "high": 0.25, "low": 0.23, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:19:27", "percent_change": 14.2857, "prev_day_close": 0.21000000089407}, {"option": "SPCE270115P00003500", "bid": 0.77, "bid_size": 1536.0, "ask": 0.91, "ask_size": 1015.0, "iv": 0.8733, "open_interest": 2208.0, "volume": 2.0, "delta": -0.6106, "gamma": 0.3332, "vega": 0.0047, "theta": -0.0031, "rho": -0.0044, "theo": 0.8561, "change": -0.06, "open": 0.88, "high": 0.88, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T13:02:13", "percent_change": -6.52174, "prev_day_close": 0.919999986886978}, {"option": "SPCE270115C00004000", "bid": 0.05, "bid_size": 3630.0, "ask": 0.19, "ask_size": 1419.0, "iv": 0.8467, "open_interest": 6277.0, "volume": 56.0, "delta": 0.2701, "gamma": 0.2798, "vega": 0.0041, "theta": -0.0028, "rho": 0.0011, "theo": 0.1579, "change": 0.02, "open": 0.12, "high": 0.15, "low": 0.11, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:31:44", "percent_change": 15.3846, "prev_day_close": 0.129999998956919}, {"option": "SPCE270115P00004000", "bid": 1.02, "bid_size": 3033.0, "ask": 1.52, "ask_size": 2885.0, "iv": 0.9408, "open_interest": 3788.0, "volume": 8.0, "delta": -0.7182, "gamma": 0.2808, "vega": 0.0041, "theta": -0.0027, "rho": -0.0052, "theo": 1.2711, "change": -0.12, "open": 1.37, "high": 1.37, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:31:18", "percent_change": -8.75912, "prev_day_close": 1.37000000476837}, {"option": "SPCE270115C00004500", "bid": 0.09, "bid_size": 125.0, "ask": 0.12, "ask_size": 955.0, "iv": 0.9687, "open_interest": 6967.0, "volume": 196.0, "delta": 0.1981, "gamma": 0.2258, "vega": 0.0034, "theta": -0.0025, "rho": 0.0008, "theo": 0.11, "change": 0.005, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:17:52", "percent_change": 5.26316, "prev_day_close": 0.0949999988079071}, {"option": "SPCE270115P00004500", "bid": 1.6, "bid_size": 1752.0, "ask": 2.0, "ask_size": 2981.0, "iv": 1.196, "open_interest": 1020.0, "volume": 0.0, "delta": -0.7909, "gamma": 0.2287, "vega": 0.0034, "theta": -0.0023, "rho": -0.0057, "theo": 1.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-05T09:44:30", "percent_change": 0.0, "prev_day_close": 2.00499999523163}, {"option": "SPCE270115C00005000", "bid": 0.07, "bid_size": 2.0, "ask": 0.09, "ask_size": 493.0, "iv": 1.022, "open_interest": 29074.0, "volume": 34.0, "delta": 0.1498, "gamma": 0.1815, "vega": 0.0029, "theta": -0.0022, "rho": 0.0006, "theo": 0.0804, "change": 0.01, "open": 0.06, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:39:49", "percent_change": 14.2857, "prev_day_close": 0.0700000021606684}, {"option": "SPCE270115P00005000", "bid": 2.12, "bid_size": 1013.0, "ask": 2.23, "ask_size": 434.0, "iv": 0.9771, "open_interest": 7133.0, "volume": 11.0, "delta": -0.8403, "gamma": 0.186, "vega": 0.0029, "theta": -0.002, "rho": -0.006, "theo": 2.1877, "change": -0.155, "open": 2.18, "high": 2.2, "low": 2.18, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:54:28", "percent_change": -6.58174, "prev_day_close": 2.35500001907349}, {"option": "SPCE270115C00005500", "bid": 0.01, "bid_size": 2851.0, "ask": 0.07, "ask_size": 152.0, "iv": 0.9638, "open_interest": 3099.0, "volume": 7.0, "delta": 0.1167, "gamma": 0.1472, "vega": 0.0024, "theta": -0.0019, "rho": 0.0005, "theo": 0.0612, "change": 0.01, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:44:45", "percent_change": 20.0, "prev_day_close": 0.0499999988824129}, {"option": "SPCE270115P00005500", "bid": 2.6, "bid_size": 643.0, "ask": 2.87, "ask_size": 1897.0, "iv": 1.3015, "open_interest": 187.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.1532, "vega": 0.0024, "theta": -0.0017, "rho": -0.0061, "theo": 2.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T14:32:08", "percent_change": 0.0, "prev_day_close": 2.81500005722046}, {"option": "SPCE270115C00006000", "bid": 0.03, "bid_size": 653.0, "ask": 0.06, "ask_size": 322.0, "iv": 1.0824, "open_interest": 1846.0, "volume": 1.0, "delta": 0.0933, "gamma": 0.1209, "vega": 0.002, "theta": -0.0016, "rho": 0.0004, "theo": 0.0482, "change": 0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T12:35:06", "percent_change": 33.3333, "prev_day_close": 0.0449999989941716}, {"option": "SPCE270115P00006000", "bid": 2.9, "bid_size": 1173.0, "ask": 3.35, "ask_size": 1088.0, "iv": 0.9412, "open_interest": 45.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.1281, "vega": 0.002, "theta": -0.0014, "rho": -0.006, "theo": 3.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-16T13:55:25", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "SPCE270115C00007000", "bid": 0.02, "bid_size": 184.0, "ask": 0.05, "ask_size": 29.0, "iv": 1.1828, "open_interest": 12763.0, "volume": 177.0, "delta": 0.0635, "gamma": 0.0851, "vega": 0.0015, "theta": -0.0013, "rho": 0.0003, "theo": 0.0322, "change": -0.005, "open": 0.03, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:16:43", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "SPCE270115P00007000", "bid": 4.0, "bid_size": 1792.0, "ask": 4.45, "ask_size": 2536.0, "iv": 1.5764, "open_interest": 1759.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0946, "vega": 0.0015, "theta": -0.001, "rho": -0.0058, "theo": 4.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-11-04T12:34:09", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "SPCE270115C00008000", "bid": 0.01, "bid_size": 248.0, "ask": 0.05, "ask_size": 1793.0, "iv": 1.2768, "open_interest": 2054.0, "volume": 4.0, "delta": 0.0462, "gamma": 0.0629, "vega": 0.0012, "theta": -0.001, "rho": 0.0002, "theo": 0.0232, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:05:14", "percent_change": -45.4545, "prev_day_close": 0.0550000015646219}, {"option": "SPCE270115P00008000", "bid": 4.8, "bid_size": 1160.0, "ask": 5.35, "ask_size": 1132.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0747, "vega": 0.0011, "theta": -0.0007, "rho": -0.0053, "theo": 5.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.18, "last_trade_time": "2026-09-02T14:39:26", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SPCE270115C00009000", "bid": 0.01, "bid_size": 40.0, "ask": 0.05, "ask_size": 2150.0, "iv": 1.3856, "open_interest": 844.0, "volume": 20.0, "delta": 0.0353, "gamma": 0.0485, "vega": 0.001, "theta": -0.0009, "rho": 0.0001, "theo": 0.0176, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:16:12", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "SPCE270115P00009000", "bid": 6.0, "bid_size": 114.0, "ask": 6.4, "ask_size": 804.0, "iv": 1.7863, "open_interest": 3.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0626, "vega": 0.0008, "theta": -0.0004, "rho": -0.0044, "theo": 6.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.57, "last_trade_time": "2026-07-24T11:57:43", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SPCE270115C00010000", "bid": 0.01, "bid_size": 15.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.3344, "open_interest": 22764.0, "volume": 1.0, "delta": 0.0279, "gamma": 0.0385, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.0139, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:44:42", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "SPCE270115P00010000", "bid": 7.0, "bid_size": 840.0, "ask": 7.45, "ask_size": 2092.0, "iv": 2.0008, "open_interest": 166.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0531, "vega": 0.0005, "theta": -0.0002, "rho": -0.0032, "theo": 7.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-29T11:38:26", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "SPCE270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 5056.0, "iv": 1.64, "open_interest": 265.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0315, "vega": 0.0007, "theta": -0.0006, "rho": 0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-09T13:31:20", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "SPCE270115P00011000", "bid": 7.8, "bid_size": 630.0, "ask": 9.9, "ask_size": 1052.0, "iv": 3.614, "open_interest": 1.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0492, "vega": 0.0004, "theta": -0.0001, "rho": -0.0027, "theo": 8.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-29T14:08:04", "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "SPCE270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1987.0, "iv": 1.5449, "open_interest": 3274.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0262, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T11:17:01", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SPCE270115P00012000", "bid": 8.8, "bid_size": 673.0, "ask": 10.95, "ask_size": 637.0, "iv": 3.7727, "open_interest": 4.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0427, "vega": 0.0002, "theta": 0.0, "rho": -0.0006, "theo": 9.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-05T13:12:04", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SPCE270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 6332.0, "iv": 2.2677, "open_interest": 986.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0223, "vega": 0.0005, "theta": -0.0005, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-01T09:30:07", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "SPCE270115P00013000", "bid": 9.8, "bid_size": 883.0, "ask": 11.95, "ask_size": 763.0, "iv": 3.87, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.02, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-06-11T12:34:02", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "SPCE270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 5291.0, "iv": 1.852, "open_interest": 130.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0192, "vega": 0.0004, "theta": -0.0004, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-07T11:09:19", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "SPCE270115P00014000", "bid": 10.8, "bid_size": 896.0, "ask": 12.4, "ask_size": 956.0, "iv": 3.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0044, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.31, "last_trade_time": "2026-06-05T13:40:53", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "SPCE270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 1.5823, "open_interest": 29517.0, "volume": 5.0, "delta": 0.0122, "gamma": 0.0168, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0061, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:58:12", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SPCE270115P00015000", "bid": 11.85, "bid_size": 693.0, "ask": 13.4, "ask_size": 979.0, "iv": 3.5138, "open_interest": 15.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.97, "last_trade_time": "2026-08-18T10:58:34", "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "SPCE270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3472.0, "iv": 1.9321, "open_interest": 3999.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0132, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-12T15:45:21", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "SPCE270115P00017000", "bid": 13.8, "bid_size": 635.0, "ask": 15.95, "ask_size": 643.0, "iv": 4.1891, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.82, "last_trade_time": "2026-09-28T11:11:12", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "SPCE270416C00000500", "bid": 2.08, "bid_size": 895.0, "ask": 2.75, "ask_size": 702.0, "iv": 1.9012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0077, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 2.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.08000004291534}, {"option": "SPCE270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3510.0, "iv": 1.7061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0094, "vega": 0.0005, "theta": -0.0002, "rho": -0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "SPCE270416C00001000", "bid": 1.63, "bid_size": 1559.0, "ask": 2.26, "ask_size": 1717.0, "iv": 1.3535, "open_interest": 93.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0467, "vega": 0.0011, "theta": -0.0004, "rho": 0.0014, "theo": 1.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-11-06T14:04:01", "percent_change": 0.0, "prev_day_close": 1.66500002145767}, {"option": "SPCE270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1353.0, "iv": 1.0084, "open_interest": 8.0, "volume": 5.0, "delta": -0.0339, "gamma": 0.0356, "vega": 0.0014, "theta": -0.0005, "rho": -0.0006, "theo": 0.0372, "change": 0.03, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:45:59", "percent_change": 150.0, "prev_day_close": 0.0199999995529652}, {"option": "SPCE270416C00001500", "bid": 1.19, "bid_size": 1112.0, "ask": 1.72, "ask_size": 1034.0, "iv": 0.9259, "open_interest": 8.0, "volume": 1.0, "delta": 0.9056, "gamma": 0.0968, "vega": 0.0029, "theta": -0.0008, "rho": 0.0029, "theo": 1.4664, "change": 0.21, "open": 1.36, "high": 1.36, "low": 1.36, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T10:26:55", "percent_change": 18.2609, "prev_day_close": 1.14999997615814}, {"option": "SPCE270416P00001500", "bid": 0.05, "bid_size": 1648.0, "ask": 0.16, "ask_size": 3729.0, "iv": 0.9826, "open_interest": 13.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.086, "vega": 0.003, "theta": -0.0009, "rho": -0.0014, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T15:25:45", "percent_change": 0.0, "prev_day_close": 0.080000001937151}, {"option": "SPCE270416C00002000", "bid": 0.92, "bid_size": 2577.0, "ask": 1.14, "ask_size": 842.0, "iv": 0.7682, "open_interest": 693.0, "volume": 2.0, "delta": 0.8083, "gamma": 0.1568, "vega": 0.0049, "theta": -0.0014, "rho": 0.0039, "theo": 1.0984, "change": -0.005, "open": 0.98, "high": 0.98, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T09:37:28", "percent_change": -0.523558, "prev_day_close": 0.9549999833107}, {"option": "SPCE270416P00002000", "bid": 0.06, "bid_size": 5023.0, "ask": 0.24, "ask_size": 136.0, "iv": 0.7417, "open_interest": 199.0, "volume": 2.0, "delta": -0.1784, "gamma": 0.1484, "vega": 0.0049, "theta": -0.0014, "rho": -0.003, "theo": 0.2315, "change": -0.005, "open": 0.21, "high": 0.22, "low": 0.21, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:54:01", "percent_change": -2.22222, "prev_day_close": 0.224999994039536}, {"option": "SPCE270416C00002500", "bid": 0.76, "bid_size": 716.0, "ask": 0.86, "ask_size": 1021.0, "iv": 0.8861, "open_interest": 728.0, "volume": 0.0, "delta": 0.6928, "gamma": 0.2021, "vega": 0.0064, "theta": -0.0018, "rho": 0.0042, "theo": 0.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T10:55:56", "percent_change": 0.0, "prev_day_close": 0.739999979734421}, {"option": "SPCE270416P00002500", "bid": 0.37, "bid_size": 3132.0, "ask": 0.46, "ask_size": 35.0, "iv": 0.8493, "open_interest": 453.0, "volume": 8.0, "delta": -0.2896, "gamma": 0.1969, "vega": 0.0064, "theta": -0.0018, "rho": -0.005, "theo": 0.4477, "change": -0.01, "open": 0.49, "high": 0.49, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:29:22", "percent_change": -2.17391, "prev_day_close": 0.46000000834465}, {"option": "SPCE270416C00003000", "bid": 0.5, "bid_size": 2916.0, "ask": 0.65, "ask_size": 982.0, "iv": 0.8467, "open_interest": 875.0, "volume": 109.0, "delta": 0.5806, "gamma": 0.2228, "vega": 0.0072, "theta": -0.002, "rho": 0.004, "theo": 0.6176, "change": 0.095, "open": 0.55, "high": 0.65, "low": 0.51, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T15:24:58", "percent_change": 17.4312, "prev_day_close": 0.544999986886978}, {"option": "SPCE270416P00003000", "bid": 0.7, "bid_size": 161.0, "ask": 0.76, "ask_size": 4.0, "iv": 0.8843, "open_interest": 388.0, "volume": 3.0, "delta": -0.3998, "gamma": 0.2205, "vega": 0.0072, "theta": -0.002, "rho": -0.007, "theo": 0.7402, "change": -0.01, "open": 0.76, "high": 0.76, "low": 0.73, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T13:52:22", "percent_change": -1.33333, "prev_day_close": 0.75}, {"option": "SPCE270416C00003500", "bid": 0.39, "bid_size": 1955.0, "ask": 0.5, "ask_size": 974.0, "iv": 0.8782, "open_interest": 1515.0, "volume": 13.0, "delta": 0.4831, "gamma": 0.2241, "vega": 0.0074, "theta": -0.0021, "rho": 0.0035, "theo": 0.4743, "change": 0.085, "open": 0.43, "high": 0.5, "low": 0.43, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T15:30:25", "percent_change": 20.9877, "prev_day_close": 0.405000001192093}, {"option": "SPCE270416P00003500", "bid": 1.06, "bid_size": 85.0, "ask": 1.11, "ask_size": 35.0, "iv": 0.9107, "open_interest": 283.0, "volume": 0.0, "delta": -0.4969, "gamma": 0.2246, "vega": 0.0074, "theta": -0.002, "rho": -0.0088, "theo": 1.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T14:25:16", "percent_change": 0.0, "prev_day_close": 1.10999995470047}, {"option": "SPCE270416C00004000", "bid": 0.35, "bid_size": 10.0, "ask": 0.4, "ask_size": 1169.0, "iv": 0.9374, "open_interest": 1882.0, "volume": 96.0, "delta": 0.4025, "gamma": 0.2143, "vega": 0.0072, "theta": -0.0021, "rho": 0.0031, "theo": 0.3712, "change": 0.075, "open": 0.35, "high": 0.38, "low": 0.35, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:35:15", "percent_change": 24.5902, "prev_day_close": 0.304999992251396}, {"option": "SPCE270416P00004000", "bid": 1.43, "bid_size": 753.0, "ask": 1.51, "ask_size": 397.0, "iv": 0.9176, "open_interest": 130.0, "volume": 0.0, "delta": -0.5781, "gamma": 0.2173, "vega": 0.0072, "theta": -0.002, "rho": -0.0104, "theo": 1.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-06T14:25:16", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "SPCE270416C00004500", "bid": 0.25, "bid_size": 536.0, "ask": 0.31, "ask_size": 292.0, "iv": 0.9161, "open_interest": 1495.0, "volume": 48.0, "delta": 0.3372, "gamma": 0.1992, "vega": 0.0068, "theta": -0.002, "rho": 0.0027, "theo": 0.2957, "change": 0.04, "open": 0.31, "high": 0.31, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:45:21", "percent_change": 15.3846, "prev_day_close": 0.259999997913837}, {"option": "SPCE270416P00004500", "bid": 1.82, "bid_size": 1033.0, "ask": 2.12, "ask_size": 1950.0, "iv": 1.0491, "open_interest": 0.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.2046, "vega": 0.0068, "theta": -0.0018, "rho": -0.0116, "theo": 1.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "SPCE270416C00005000", "bid": 0.2, "bid_size": 773.0, "ask": 0.28, "ask_size": 1616.0, "iv": 0.9617, "open_interest": 2796.0, "volume": 326.0, "delta": 0.2844, "gamma": 0.1823, "vega": 0.0064, "theta": -0.0019, "rho": 0.0023, "theo": 0.2392, "change": 0.02, "open": 0.22, "high": 0.27, "low": 0.22, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T14:19:35", "percent_change": 9.52381, "prev_day_close": 0.21000000089407}, {"option": "SPCE270416P00005000", "bid": 2.28, "bid_size": 618.0, "ask": 2.41, "ask_size": 894.0, "iv": 0.974, "open_interest": 8.0, "volume": 0.0, "delta": -0.6995, "gamma": 0.19, "vega": 0.0064, "theta": -0.0017, "rho": -0.0126, "theo": 2.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-29T10:25:31", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "SPCE270416C00005500", "bid": 0.1, "bid_size": 3685.0, "ask": 0.22, "ask_size": 1502.0, "iv": 0.9092, "open_interest": 1278.0, "volume": 2.0, "delta": 0.2417, "gamma": 0.1655, "vega": 0.0059, "theta": -0.0018, "rho": 0.002, "theo": 0.1962, "change": 0.02, "open": 0.22, "high": 0.22, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T12:48:00", "percent_change": 11.7647, "prev_day_close": 0.170000001788139}, {"option": "SPCE270416P00005500", "bid": 2.73, "bid_size": 572.0, "ask": 2.82, "ask_size": 52.0, "iv": 0.9503, "open_interest": 0.0, "volume": 0.0, "delta": -0.7445, "gamma": 0.1754, "vega": 0.0058, "theta": -0.0015, "rho": -0.0131, "theo": 2.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.86000001430512}, {"option": "SPCE270416C00006000", "bid": 0.13, "bid_size": 834.0, "ask": 0.25, "ask_size": 5142.0, "iv": 1.0348, "open_interest": 1942.0, "volume": 678.0, "delta": 0.2068, "gamma": 0.1497, "vega": 0.0054, "theta": -0.0016, "rho": 0.0018, "theo": 0.1629, "change": 0.025, "open": 0.15, "high": 0.17, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:02:57", "percent_change": 17.2414, "prev_day_close": 0.144999995827675}, {"option": "SPCE270416P00006000", "bid": 3.15, "bid_size": 1070.0, "ask": 3.55, "ask_size": 2066.0, "iv": 1.1585, "open_interest": 312.0, "volume": 0.0, "delta": -0.782, "gamma": 0.1618, "vega": 0.0053, "theta": -0.0013, "rho": -0.0136, "theo": 3.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T10:14:08", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "SPCE280121C00000500", "bid": 2.1, "bid_size": 2220.0, "ask": 2.64, "ask_size": 2033.0, "iv": 0.0, "open_interest": 421.0, "volume": 15.0, "delta": 0.983, "gamma": 0.0283, "vega": 0.0009, "theta": -0.0002, "rho": 0.0011, "theo": 2.4014, "change": 0.26, "open": 2.4, "high": 2.42, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T13:23:36", "percent_change": 12.1495, "prev_day_close": 2.13999998569489}, {"option": "SPCE280121P00000500", "bid": 0.02, "bid_size": 59.0, "ask": 0.1, "ask_size": 3290.0, "iv": 1.2284, "open_interest": 1467.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0137, "vega": 0.0017, "theta": -0.0002, "rho": -0.0013, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T12:21:49", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "SPCE280121C00001000", "bid": 1.69, "bid_size": 2919.0, "ask": 2.03, "ask_size": 559.0, "iv": 0.0, "open_interest": 917.0, "volume": 2.0, "delta": 0.9217, "gamma": 0.0521, "vega": 0.0035, "theta": -0.0004, "rho": 0.004, "theo": 1.9833, "change": 0.05, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T10:26:55", "percent_change": 2.77778, "prev_day_close": 1.80000001192093}, {"option": "SPCE280121P00001000", "bid": 0.08, "bid_size": 1462.0, "ask": 0.2, "ask_size": 1775.0, "iv": 0.988, "open_interest": 4315.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0375, "vega": 0.0039, "theta": -0.0004, "rho": -0.0037, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:25:16", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "SPCE280121C00001500", "bid": 1.47, "bid_size": 2705.0, "ask": 1.83, "ask_size": 3165.0, "iv": 0.9708, "open_interest": 992.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0764, "vega": 0.0061, "theta": -0.0006, "rho": 0.0063, "theo": 1.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-06T15:44:46", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "SPCE280121P00001500", "bid": 0.3, "bid_size": 1.0, "ask": 0.39, "ask_size": 2704.0, "iv": 1.0027, "open_interest": 2496.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0641, "vega": 0.0062, "theta": -0.0007, "rho": -0.007, "theo": 0.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T13:32:59", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "SPCE280121C00002000", "bid": 1.25, "bid_size": 2496.0, "ask": 1.45, "ask_size": 1241.0, "iv": 0.8961, "open_interest": 3121.0, "volume": 2.0, "delta": 0.7799, "gamma": 0.0964, "vega": 0.0082, "theta": -0.0008, "rho": 0.0076, "theo": 1.3895, "change": -0.01, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T13:00:18", "percent_change": -0.806448, "prev_day_close": 1.2399999499321}, {"option": "SPCE280121P00002000", "bid": 0.49, "bid_size": 255.0, "ask": 0.97, "ask_size": 5230.0, "iv": 1.1863, "open_interest": 3048.0, "volume": 16.0, "delta": -0.1828, "gamma": 0.0874, "vega": 0.0082, "theta": -0.0008, "rho": -0.0109, "theo": 0.5552, "change": -0.025, "open": 0.51, "high": 0.55, "low": 0.51, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:36:00", "percent_change": -4.42478, "prev_day_close": 0.564999997615814}, {"option": "SPCE280121C00002500", "bid": 1.13, "bid_size": 339.0, "ask": 1.25, "ask_size": 1249.0, "iv": 0.9369, "open_interest": 4688.0, "volume": 37.0, "delta": 0.7124, "gamma": 0.1104, "vega": 0.0097, "theta": -0.001, "rho": 0.0082, "theo": 1.1898, "change": 0.065, "open": 1.07, "high": 1.21, "low": 1.07, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T14:00:25", "percent_change": 5.8296, "prev_day_close": 1.11500000953674}, {"option": "SPCE280121P00002500", "bid": 0.4, "bid_size": 4142.0, "ask": 0.9, "ask_size": 762.0, "iv": 0.7442, "open_interest": 1886.0, "volume": 0.0, "delta": -0.2454, "gamma": 0.1048, "vega": 0.0097, "theta": -0.001, "rho": -0.015, "theo": 0.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T14:53:53", "percent_change": 0.0, "prev_day_close": 0.864999979734421}, {"option": "SPCE280121C00003000", "bid": 0.98, "bid_size": 242.0, "ask": 1.09, "ask_size": 861.0, "iv": 0.9378, "open_interest": 7090.0, "volume": 24.0, "delta": 0.6519, "gamma": 0.1191, "vega": 0.0107, "theta": -0.0011, "rho": 0.0084, "theo": 1.0349, "change": 0.075, "open": 1.01, "high": 1.08, "low": 0.94, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T15:03:47", "percent_change": 7.8534, "prev_day_close": 0.9549999833107}, {"option": "SPCE280121P00003000", "bid": 1.0, "bid_size": 2800.0, "ask": 1.25, "ask_size": 1743.0, "iv": 0.8956, "open_interest": 1581.0, "volume": 30.0, "delta": -0.3038, "gamma": 0.117, "vega": 0.0107, "theta": -0.001, "rho": -0.0189, "theo": 1.1705, "change": 0.0, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T13:43:52", "percent_change": 9.93411e-07, "prev_day_close": 1.19999998807907}, {"option": "SPCE280121C00003500", "bid": 0.68, "bid_size": 3319.0, "ask": 0.96, "ask_size": 167.0, "iv": 0.8619, "open_interest": 2800.0, "volume": 22.0, "delta": 0.5988, "gamma": 0.1238, "vega": 0.0114, "theta": -0.0012, "rho": 0.0083, "theo": 0.9129, "change": 0.08, "open": 0.85, "high": 0.93, "low": 0.85, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T15:44:59", "percent_change": 9.41177, "prev_day_close": 0.849999994039536}, {"option": "SPCE280121P00003500", "bid": 1.42, "bid_size": 2586.0, "ask": 1.74, "ask_size": 4240.0, "iv": 0.9851, "open_interest": 4568.0, "volume": 30.0, "delta": -0.3567, "gamma": 0.125, "vega": 0.0114, "theta": -0.0011, "rho": -0.0225, "theo": 1.532, "change": 0.01, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T13:43:52", "percent_change": 0.649349, "prev_day_close": 1.54000002145767}, {"option": "SPCE280121C00004000", "bid": 0.81, "bid_size": 8.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.9623, "open_interest": 3083.0, "volume": 12.0, "delta": 0.5525, "gamma": 0.1257, "vega": 0.0117, "theta": -0.0012, "rho": 0.0081, "theo": 0.8151, "change": 0.065, "open": 0.73, "high": 0.8, "low": 0.73, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T10:45:32", "percent_change": 8.84354, "prev_day_close": 0.735000014305115}, {"option": "SPCE280121P00004000", "bid": 1.86, "bid_size": 615.0, "ask": 2.1, "ask_size": 2693.0, "iv": 1.0027, "open_interest": 1587.0, "volume": 52.0, "delta": -0.404, "gamma": 0.1301, "vega": 0.0117, "theta": -0.0011, "rho": -0.0258, "theo": 1.9178, "change": 0.035, "open": 1.97, "high": 1.97, "low": 1.93, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T15:49:56", "percent_change": 1.81818, "prev_day_close": 1.92500001192093}, {"option": "SPCE280121C00004500", "bid": 0.69, "bid_size": 125.0, "ask": 0.78, "ask_size": 280.0, "iv": 0.957, "open_interest": 2692.0, "volume": 5.0, "delta": 0.5122, "gamma": 0.1258, "vega": 0.0119, "theta": -0.0012, "rho": 0.0078, "theo": 0.7351, "change": 0.04, "open": 0.68, "high": 0.72, "low": 0.68, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T13:16:58", "percent_change": 5.97015, "prev_day_close": 0.6700000166893}, {"option": "SPCE280121P00004500", "bid": 2.23, "bid_size": 896.0, "ask": 2.53, "ask_size": 1888.0, "iv": 1.0058, "open_interest": 435.0, "volume": 1.0, "delta": -0.4463, "gamma": 0.1333, "vega": 0.0119, "theta": -0.0011, "rho": -0.0286, "theo": 2.3221, "change": 0.03, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T15:49:56", "percent_change": 1.27659, "prev_day_close": 2.35000002384186}, {"option": "SPCE280121C00005000", "bid": 0.65, "bid_size": 7.0, "ask": 0.73, "ask_size": 1389.0, "iv": 0.9826, "open_interest": 7500.0, "volume": 25.0, "delta": 0.4769, "gamma": 0.1248, "vega": 0.012, "theta": -0.0013, "rho": 0.0075, "theo": 0.6688, "change": 0.09, "open": 0.67, "high": 0.7, "low": 0.65, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T15:15:18", "percent_change": 15.0, "prev_day_close": 0.599999994039536}, {"option": "SPCE280121P00005000", "bid": 2.5, "bid_size": 2250.0, "ask": 3.0, "ask_size": 2372.0, "iv": 0.9726, "open_interest": 307.0, "volume": 0.0, "delta": -0.4843, "gamma": 0.1353, "vega": 0.0119, "theta": -0.0011, "rho": -0.0312, "theo": 2.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-11-03T15:34:09", "percent_change": 0.0, "prev_day_close": 2.91499996185303}, {"option": "SPCE280121C00005500", "bid": 0.48, "bid_size": 2815.0, "ask": 0.68, "ask_size": 1747.0, "iv": 0.9448, "open_interest": 2006.0, "volume": 0.0, "delta": 0.4459, "gamma": 0.1229, "vega": 0.0119, "theta": -0.0013, "rho": 0.0072, "theo": 0.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-05T12:15:27", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "SPCE280121P00005500", "bid": 2.9, "bid_size": 2783.0, "ask": 4.05, "ask_size": 3095.0, "iv": 1.2288, "open_interest": 751.0, "volume": 0.0, "delta": -0.5184, "gamma": 0.1364, "vega": 0.0118, "theta": -0.0011, "rho": -0.0334, "theo": 3.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T15:54:46", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "SPCE280121C00007000", "bid": 0.43, "bid_size": 272.0, "ask": 0.53, "ask_size": 408.0, "iv": 0.9865, "open_interest": 16830.0, "volume": 14.0, "delta": 0.3722, "gamma": 0.1154, "vega": 0.0115, "theta": -0.0013, "rho": 0.0064, "theo": 0.4882, "change": 0.13, "open": 0.45, "high": 0.53, "low": 0.44, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T14:33:48", "percent_change": 32.5, "prev_day_close": 0.400000005960464}, {"option": "SPCE280121P00007000", "bid": 4.2, "bid_size": 2699.0, "ask": 5.0, "ask_size": 2740.0, "iv": 1.074, "open_interest": 1147.0, "volume": 0.0, "delta": -0.6037, "gamma": 0.1373, "vega": 0.0112, "theta": -0.001, "rho": -0.0379, "theo": 4.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-04T12:34:09", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SPCE280121C00010000", "bid": 0.27, "bid_size": 1056.0, "ask": 0.38, "ask_size": 807.0, "iv": 1.0098, "open_interest": 6333.0, "volume": 38.0, "delta": 0.2781, "gamma": 0.0991, "vega": 0.0103, "theta": -0.0012, "rho": 0.005, "theo": 0.3432, "change": 0.045, "open": 0.35, "high": 0.35, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T13:21:32", "percent_change": 15.2542, "prev_day_close": 0.29500000923872}, {"option": "SPCE280121P00010000", "bid": 7.2, "bid_size": 833.0, "ask": 7.4, "ask_size": 463.0, "iv": 1.0163, "open_interest": 64.0, "volume": 0.0, "delta": -0.7268, "gamma": 0.1381, "vega": 0.0093, "theta": -0.0008, "rho": -0.0418, "theo": 7.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-10-09T11:41:46", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "SPCE280121C00012000", "bid": 0.16, "bid_size": 3270.0, "ask": 0.34, "ask_size": 1534.0, "iv": 1.008, "open_interest": 152.0, "volume": 7.0, "delta": 0.2373, "gamma": 0.0898, "vega": 0.0095, "theta": -0.0011, "rho": 0.0044, "theo": 0.2847, "change": -0.005, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:50:21", "percent_change": -1.96079, "prev_day_close": 0.255000002682209}, {"option": "SPCE280121P00012000", "bid": 9.15, "bid_size": 451.0, "ask": 9.55, "ask_size": 1133.0, "iv": 1.1835, "open_interest": 0.0, "volume": 0.0, "delta": -0.7883, "gamma": 0.1375, "vega": 0.0076, "theta": -0.0006, "rho": -0.0381, "theo": 9.2309, "change": 0.0, "open": 0.0, "high": 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": "SPCE280121C00015000", "bid": 0.01, "bid_size": 4052.0, "ask": 0.26, "ask_size": 189.0, "iv": 0.9479, "open_interest": 296.0, "volume": 10.0, "delta": 0.1937, "gamma": 0.0782, "vega": 0.0084, "theta": -0.001, "rho": 0.0037, "theo": 0.2251, "change": 0.055, "open": 0.22, "high": 0.26, "low": 0.22, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T14:56:17", "percent_change": 26.8293, "prev_day_close": 0.204999998211861}, {"option": "SPCE280121P00015000", "bid": 12.05, "bid_size": 456.0, "ask": 12.55, "ask_size": 1090.0, "iv": 1.2683, "open_interest": 44.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.1397, "vega": 0.0052, "theta": -0.0003, "rho": -0.0274, "theo": 12.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.21, "last_trade_time": "2026-10-01T09:51:00", "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "SPCE280121C00017000", "bid": 0.15, "bid_size": 675.0, "ask": 0.23, "ask_size": 74.0, "iv": 1.0714, "open_interest": 3268.0, "volume": 286.0, "delta": 0.1722, "gamma": 0.0718, "vega": 0.0078, "theta": -0.0009, "rho": 0.0033, "theo": 0.1967, "change": -0.015, "open": 0.17, "high": 0.21, "low": 0.15, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T13:26:59", "percent_change": -7.31708, "prev_day_close": 0.205000005662441}, {"option": "SPCE280121P00017000", "bid": 14.0, "bid_size": 28.0, "ask": 14.5, "ask_size": 932.0, "iv": 1.2869, "open_interest": 50.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.1477, "vega": 0.0042, "theta": -0.0003, "rho": -0.0263, "theo": 14.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.04, "last_trade_time": "2026-10-06T11:23:56", "percent_change": 0.0, "prev_day_close": 14.3250002861023}, {"option": "SPCE290119C00000500", "bid": 1.13, "bid_size": 2786.0, "ask": 3.75, "ask_size": 2303.0, "iv": 1.2392, "open_interest": 68.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0316, "vega": 0.0015, "theta": -0.0001, "rho": 0.0017, "theo": 2.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-06T09:34:16", "percent_change": 0.0, "prev_day_close": 2.12000006437302}, {"option": "SPCE290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1137.0, "iv": 1.0025, "open_interest": 2.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.013, "vega": 0.0026, "theta": -0.0002, "rho": -0.0034, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-21T12:12:23", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SPCE290119C00001000", "bid": 1.41, "bid_size": 2228.0, "ask": 2.5, "ask_size": 1655.0, "iv": 0.7735, "open_interest": 2500.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0459, "vega": 0.0051, "theta": -0.0003, "rho": 0.0058, "theo": 2.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-05T15:24:45", "percent_change": 0.0, "prev_day_close": 1.77999997138977}, {"option": "SPCE290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2479.0, "iv": 1.8623, "open_interest": 12.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0296, "vega": 0.0054, "theta": -0.0003, "rho": -0.0088, "theo": 0.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-10-27T14:28:53", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "SPCE290119C00001500", "bid": 1.52, "bid_size": 2654.0, "ask": 1.93, "ask_size": 432.0, "iv": 0.8639, "open_interest": 2170.0, "volume": 0.0, "delta": 0.84, "gamma": 0.0571, "vega": 0.0078, "theta": -0.0004, "rho": 0.0083, "theo": 1.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-05T14:40:16", "percent_change": 0.0, "prev_day_close": 1.63499999046326}, {"option": "SPCE290119P00001500", "bid": 0.45, "bid_size": 1258.0, "ask": 0.59, "ask_size": 1889.0, "iv": 0.9722, "open_interest": 8.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0443, "vega": 0.0078, "theta": -0.0004, "rho": -0.0149, "theo": 0.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-27T14:21:18", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "SPCE290119C00002000", "bid": 1.55, "bid_size": 1.0, "ask": 2.12, "ask_size": 2954.0, "iv": 1.1894, "open_interest": 1123.0, "volume": 1.0, "delta": 0.7885, "gamma": 0.0653, "vega": 0.0098, "theta": -0.0005, "rho": 0.0098, "theo": 1.6394, "change": 0.105, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T12:51:14", "percent_change": 6.84039, "prev_day_close": 1.53500002622604}, {"option": "SPCE290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 1573.0, "iv": 0.6268, "open_interest": 92.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0562, "vega": 0.0098, "theta": -0.0005, "rho": -0.0212, "theo": 0.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T13:55:43", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "SPCE290119C00002500", "bid": 1.01, "bid_size": 2249.0, "ask": 1.74, "ask_size": 2366.0, "iv": 0.8763, "open_interest": 1138.0, "volume": 54.0, "delta": 0.7444, "gamma": 0.0711, "vega": 0.0113, "theta": -0.0006, "rho": 0.0107, "theo": 1.4977, "change": 0.12, "open": 1.42, "high": 1.58, "low": 1.42, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-11-09T14:54:09", "percent_change": 8.21918, "prev_day_close": 1.46000003814697}, {"option": "SPCE290119P00002500", "bid": 0.71, "bid_size": 2973.0, "ask": 1.27, "ask_size": 1789.0, "iv": 0.8337, "open_interest": 283.0, "volume": 4.0, "delta": -0.1913, "gamma": 0.0658, "vega": 0.0112, "theta": -0.0006, "rho": -0.0272, "theo": 1.1628, "change": 0.065, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T09:51:43", "percent_change": 5.88235, "prev_day_close": 1.10499998927116}, {"option": "SPCE290119C00003000", "bid": 1.1, "bid_size": 2757.0, "ask": 1.85, "ask_size": 3129.0, "iv": 1.0605, "open_interest": 1025.0, "volume": 181.0, "delta": 0.7064, "gamma": 0.0752, "vega": 0.0124, "theta": -0.0007, "rho": 0.0112, "theo": 1.3844, "change": 0.025, "open": 1.23, "high": 1.59, "low": 1.23, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T15:26:10", "percent_change": 1.8315, "prev_day_close": 1.36500000953674}, {"option": "SPCE290119P00003000", "bid": 1.06, "bid_size": 2981.0, "ask": 1.81, "ask_size": 3188.0, "iv": 0.916, "open_interest": 302.0, "volume": 70.0, "delta": -0.2273, "gamma": 0.0735, "vega": 0.0123, "theta": -0.0006, "rho": -0.0328, "theo": 1.5231, "change": -0.085, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T10:09:00", "percent_change": -5.26316, "prev_day_close": 1.61500000953674}, {"option": "SPCE290119C00003500", "bid": 1.15, "bid_size": 1575.0, "ask": 1.77, "ask_size": 3265.0, "iv": 1.1232, "open_interest": 369.0, "volume": 150.0, "delta": 0.6734, "gamma": 0.0781, "vega": 0.0132, "theta": -0.0007, "rho": 0.0114, "theo": 1.2914, "change": -0.03, "open": 1.19, "high": 1.33, "low": 1.16, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:14:19", "percent_change": -2.34375, "prev_day_close": 1.28000003099442}, {"option": "SPCE290119P00003500", "bid": 1.64, "bid_size": 2249.0, "ask": 2.19, "ask_size": 3051.0, "iv": 1.0002, "open_interest": 686.0, "volume": 0.0, "delta": -0.2603, "gamma": 0.08, "vega": 0.0132, "theta": -0.0007, "rho": -0.0381, "theo": 1.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-10-27T13:24:09", "percent_change": 0.0, "prev_day_close": 2.05499994754791}, {"option": "SPCE290119C00004000", "bid": 1.07, "bid_size": 1491.0, "ask": 1.31, "ask_size": 1397.0, "iv": 0.9801, "open_interest": 348.0, "volume": 31.0, "delta": 0.6444, "gamma": 0.0801, "vega": 0.0138, "theta": -0.0008, "rho": 0.0116, "theo": 1.2135, "change": 0.0, "open": 1.2, "high": 1.23, "low": 1.19, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T12:56:55", "percent_change": 2.54053e-06, "prev_day_close": 1.21999996900558}, {"option": "SPCE290119P00004000", "bid": 2.05, "bid_size": 1843.0, "ask": 2.4, "ask_size": 636.0, "iv": 0.9443, "open_interest": 59.0, "volume": 0.0, "delta": -0.2906, "gamma": 0.0854, "vega": 0.0138, "theta": -0.0007, "rho": -0.043, "theo": 2.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-10-20T11:52:02", "percent_change": 0.0, "prev_day_close": 2.36500000953674}, {"option": "SPCE290119C00004500", "bid": 1.07, "bid_size": 95.0, "ask": 1.26, "ask_size": 1616.0, "iv": 1.0154, "open_interest": 168.0, "volume": 22.0, "delta": 0.6186, "gamma": 0.0814, "vega": 0.0143, "theta": -0.0008, "rho": 0.0116, "theo": 1.1471, "change": -0.005, "open": 1.19, "high": 1.2, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T13:17:23", "percent_change": -0.43668, "prev_day_close": 1.14499998092651}, {"option": "SPCE290119P00004500", "bid": 2.41, "bid_size": 1819.0, "ask": 2.82, "ask_size": 826.0, "iv": 0.9398, "open_interest": 29.0, "volume": 0.0, "delta": -0.3187, "gamma": 0.0902, "vega": 0.0143, "theta": -0.0007, "rho": -0.0473, "theo": 2.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-10-21T11:30:29", "percent_change": 0.0, "prev_day_close": 2.7849999666214}, {"option": "SPCE290119C00005000", "bid": 1.0, "bid_size": 375.0, "ask": 1.19, "ask_size": 1579.0, "iv": 1.0123, "open_interest": 383.0, "volume": 1.0, "delta": 0.5956, "gamma": 0.0823, "vega": 0.0146, "theta": -0.0008, "rho": 0.0116, "theo": 1.0895, "change": 0.085, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T13:17:23", "percent_change": 8.13397, "prev_day_close": 1.0450000166893}, {"option": "SPCE290119P00005000", "bid": 2.99, "bid_size": 530.0, "ask": 3.3, "ask_size": 1158.0, "iv": 1.0228, "open_interest": 156.0, "volume": 0.0, "delta": -0.3448, "gamma": 0.0944, "vega": 0.0146, "theta": -0.0007, "rho": -0.0514, "theo": 3.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T15:31:33", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SPCE290119C00005500", "bid": 0.92, "bid_size": 1040.0, "ask": 1.53, "ask_size": 3434.0, "iv": 1.1419, "open_interest": 720.0, "volume": 119.0, "delta": 0.5749, "gamma": 0.0828, "vega": 0.0149, "theta": -0.0009, "rho": 0.0115, "theo": 1.0392, "change": 0.03, "open": 1.0, "high": 1.05, "low": 1.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:35:57", "percent_change": 2.94118, "prev_day_close": 1.02000001072884}, {"option": "SPCE290119P00005500", "bid": 3.4, "bid_size": 973.0, "ask": 3.7, "ask_size": 1176.0, "iv": 1.0141, "open_interest": 68.0, "volume": 0.0, "delta": -0.3692, "gamma": 0.0982, "vega": 0.0149, "theta": -0.0007, "rho": -0.055, "theo": 3.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-28T11:01:16", "percent_change": 0.0, "prev_day_close": 3.67500007152557}], "symbol": "SPCE", "security_type": "stock", "exchange_id": 3, "current_price": 2.8985, "price_change": 0.1, "price_change_percent": 3.6101, "bid": 2.89, "ask": 2.9, "bid_size": 1900, "ask_size": 3900, "open": 2.79, "high": 2.94, "low": 2.71, "close": 2.87, "prev_day_close": 2.77, "volume": 9970326, "iv30": 93.808, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201735, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SPCE"}