{"timestamp": "2026-11-10 01:14:19", "data": {"options": [{"option": "SPCH261113C00003000", "bid": 5.0, "bid_size": 1230.0, "ask": 5.4, "ask_size": 1229.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.002, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 5.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.91, "last_trade_time": "2026-10-22T14:44:35", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SPCH261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2533.0, "iv": 7.203, "open_interest": 14.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T14:28:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SPCH261113C00003500", "bid": 4.5, "bid_size": 1233.0, "ask": 4.9, "ask_size": 1233.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0038, "vega": 0.0001, "theta": -0.0027, "rho": 0.0001, "theo": 4.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T10:45:32", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SPCH261113P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 4.2687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.004, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261113C00004000", "bid": 3.9, "bid_size": 1235.0, "ask": 4.4, "ask_size": 1234.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0067, "vega": 0.0001, "theta": -0.0034, "rho": 0.0001, "theo": 4.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-21T09:41:04", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SPCH261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 128.0, "iv": 3.6627, "open_interest": 30.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0065, "vega": 0.0001, "theta": -0.0035, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:40:14", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261113C00004500", "bid": 3.5, "bid_size": 1232.0, "ask": 3.9, "ask_size": 1232.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0115, "vega": 0.0002, "theta": -0.0047, "rho": 0.0001, "theo": 3.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-06T10:14:08", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "SPCH261113P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 79.0, "iv": 3.1272, "open_interest": 9.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0108, "vega": 0.0002, "theta": -0.0049, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:40:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SPCH261113C00005000", "bid": 3.1, "bid_size": 189.0, "ask": 3.7, "ask_size": 2527.0, "iv": 4.0156, "open_interest": 83.0, "volume": 50.0, "delta": 0.9875, "gamma": 0.0195, "vega": 0.0003, "theta": -0.0066, "rho": 0.0002, "theo": 3.261, "change": 0.845, "open": 3.17, "high": 3.17, "low": 3.17, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-09T14:43:32", "percent_change": 36.3441, "prev_day_close": 2.32499992847443}, {"option": "SPCH261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 148.0, "iv": 2.6456, "open_interest": 26.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0183, "vega": 0.0003, "theta": -0.0069, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T13:10:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCH261113C00005500", "bid": 2.55, "bid_size": 1246.0, "ask": 2.9, "ask_size": 1246.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0325, "vega": 0.0004, "theta": -0.0098, "rho": 0.0003, "theo": 2.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-06T14:06:37", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "SPCH261113P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 248.0, "iv": 2.2054, "open_interest": 76.0, "volume": 5.0, "delta": -0.0238, "gamma": 0.0314, "vega": 0.0005, "theta": -0.01, "rho": 0.0, "theo": 0.0166, "change": -0.07, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:10:21", "percent_change": -70.0, "prev_day_close": 0.100000003352761}, {"option": "SPCH261113C00006000", "bid": 2.05, "bid_size": 1654.0, "ask": 2.35, "ask_size": 222.0, "iv": 0.0, "open_interest": 236.0, "volume": 43.0, "delta": 0.9614, "gamma": 0.0555, "vega": 0.0007, "theta": -0.0147, "rho": 0.0004, "theo": 2.276, "change": 0.75, "open": 2.05, "high": 2.3, "low": 2.05, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T11:09:17", "percent_change": 50.0, "prev_day_close": 1.5}, {"option": "SPCH261113P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4458.0, "iv": 2.0857, "open_interest": 326.0, "volume": 110.0, "delta": -0.0404, "gamma": 0.0546, "vega": 0.0008, "theta": -0.0147, "rho": -0.0001, "theo": 0.0271, "change": -0.025, "open": 0.05, "high": 0.1, "low": 0.03, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:27:16", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "SPCH261113C00006500", "bid": 1.4, "bid_size": 2693.0, "ask": 2.2, "ask_size": 3960.0, "iv": 1.6758, "open_interest": 61.0, "volume": 10.0, "delta": 0.9309, "gamma": 0.0964, "vega": 0.0011, "theta": -0.0219, "rho": 0.0005, "theo": 1.7946, "change": 0.675, "open": 1.14, "high": 1.75, "low": 1.14, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:49:30", "percent_change": 62.7907, "prev_day_close": 1.07499998807907}, {"option": "SPCH261113P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2604.0, "iv": 1.657, "open_interest": 219.0, "volume": 168.0, "delta": -0.071, "gamma": 0.0956, "vega": 0.0012, "theta": -0.0218, "rho": -0.0001, "theo": 0.0468, "change": -0.155, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:06:43", "percent_change": -68.8889, "prev_day_close": 0.225000001490116}, {"option": "SPCH261113C00007000", "bid": 1.25, "bid_size": 286.0, "ask": 1.4, "ask_size": 150.0, "iv": 1.4208, "open_interest": 326.0, "volume": 73.0, "delta": 0.8744, "gamma": 0.1653, "vega": 0.0018, "theta": -0.0321, "rho": 0.0005, "theo": 1.3318, "change": 0.58, "open": 0.91, "high": 1.4, "low": 0.91, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T15:56:09", "percent_change": 77.3333, "prev_day_close": 0.75}, {"option": "SPCH261113P00007000", "bid": 0.1, "bid_size": 2.0, "ask": 0.15, "ask_size": 764.0, "iv": 1.6673, "open_interest": 1186.0, "volume": 1037.0, "delta": -0.1273, "gamma": 0.164, "vega": 0.0018, "theta": -0.032, "rho": -0.0002, "theo": 0.085, "change": -0.235, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T13:47:22", "percent_change": -62.6667, "prev_day_close": 0.375}, {"option": "SPCH261113C00007500", "bid": 0.85, "bid_size": 340.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.2971, "open_interest": 553.0, "volume": 248.0, "delta": 0.7738, "gamma": 0.2634, "vega": 0.0026, "theta": -0.0447, "rho": 0.0006, "theo": 0.9071, "change": 0.43, "open": 0.55, "high": 0.95, "low": 0.55, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T15:56:57", "percent_change": 86.0, "prev_day_close": 0.5}, {"option": "SPCH261113P00007500", "bid": 0.2, "bid_size": 2.0, "ask": 0.25, "ask_size": 353.0, "iv": 1.56, "open_interest": 294.0, "volume": 201.0, "delta": -0.2275, "gamma": 0.2615, "vega": 0.0026, "theta": -0.0444, "rho": -0.0003, "theo": 0.1615, "change": -0.38, "open": 0.4, "high": 0.4, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T14:49:32", "percent_change": -63.3333, "prev_day_close": 0.599999994039536}, {"option": "SPCH261113C00008000", "bid": 0.55, "bid_size": 529.0, "ask": 0.65, "ask_size": 716.0, "iv": 1.4497, "open_interest": 844.0, "volume": 805.0, "delta": 0.6173, "gamma": 0.3566, "vega": 0.0033, "theta": -0.0545, "rho": 0.0006, "theo": 0.5543, "change": 0.325, "open": 0.35, "high": 0.7, "low": 0.3, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:59:57", "percent_change": 118.182, "prev_day_close": 0.275000005960464}, {"option": "SPCH261113P00008000", "bid": 0.35, "bid_size": 39.0, "ask": 0.45, "ask_size": 3127.0, "iv": 1.5084, "open_interest": 330.0, "volume": 153.0, "delta": -0.3832, "gamma": 0.3543, "vega": 0.0033, "theta": -0.0542, "rho": -0.0006, "theo": 0.3097, "change": -0.555, "open": 0.5, "high": 0.55, "low": 0.35, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:40:46", "percent_change": -60.0, "prev_day_close": 0.925000011920929}, {"option": "SPCH261113C00008500", "bid": 0.3, "bid_size": 1036.0, "ask": 0.35, "ask_size": 22.0, "iv": 1.2586, "open_interest": 1091.0, "volume": 1478.0, "delta": 0.4302, "gamma": 0.3764, "vega": 0.0034, "theta": -0.0544, "rho": 0.0004, "theo": 0.3059, "change": 0.165, "open": 0.2, "high": 0.44, "low": 0.2, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:54:50", "percent_change": 94.2857, "prev_day_close": 0.175000004470348}, {"option": "SPCH261113P00008500", "bid": 0.45, "bid_size": 4310.0, "ask": 0.7, "ask_size": 457.0, "iv": 1.2409, "open_interest": 834.0, "volume": 69.0, "delta": -0.5691, "gamma": 0.3743, "vega": 0.0034, "theta": -0.0541, "rho": -0.0009, "theo": 0.5619, "change": -0.7, "open": 0.82, "high": 0.82, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:50:48", "percent_change": -53.8462, "prev_day_close": 1.30000001192093}, {"option": "SPCH261113C00009000", "bid": 0.15, "bid_size": 114.0, "ask": 0.2, "ask_size": 37.0, "iv": 1.2672, "open_interest": 325.0, "volume": 1906.0, "delta": 0.2684, "gamma": 0.3116, "vega": 0.0028, "theta": -0.0446, "rho": 0.0003, "theo": 0.1605, "change": 0.125, "open": 0.1, "high": 0.25, "low": 0.1, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:58:47", "percent_change": 166.667, "prev_day_close": 0.0750000011175871}, {"option": "SPCH261113P00009000", "bid": 0.9, "bid_size": 183.0, "ask": 1.05, "ask_size": 555.0, "iv": 1.4155, "open_interest": 284.0, "volume": 36.0, "delta": -0.7302, "gamma": 0.3102, "vega": 0.0028, "theta": -0.0443, "rho": -0.0011, "theo": 0.9166, "change": -0.875, "open": 1.4, "high": 1.4, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:56:07", "percent_change": -49.2958, "prev_day_close": 1.77499997615814}, {"option": "SPCH261113C00009500", "bid": 0.05, "bid_size": 81.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.2131, "open_interest": 572.0, "volume": 644.0, "delta": 0.1589, "gamma": 0.2207, "vega": 0.0021, "theta": -0.0321, "rho": 0.0002, "theo": 0.0846, "change": 0.02, "open": 0.07, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:22:51", "percent_change": 40.0, "prev_day_close": 0.0500000007450581}, {"option": "SPCH261113P00009500", "bid": 1.25, "bid_size": 1258.0, "ask": 1.65, "ask_size": 553.0, "iv": 1.7115, "open_interest": 254.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.22, "vega": 0.0021, "theta": -0.0319, "rho": -0.0014, "theo": 1.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T11:47:08", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SPCH261113C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 1.1475, "open_interest": 508.0, "volume": 52.0, "delta": 0.0936, "gamma": 0.1455, "vega": 0.0014, "theta": -0.0217, "rho": 0.0001, "theo": 0.0461, "change": 0.025, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:52:57", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SPCH261113P00010000", "bid": 1.75, "bid_size": 90.0, "ask": 2.0, "ask_size": 826.0, "iv": 1.7225, "open_interest": 702.0, "volume": 14.0, "delta": -0.9044, "gamma": 0.1452, "vega": 0.0014, "theta": -0.0214, "rho": -0.0015, "theo": 1.8018, "change": -0.725, "open": 2.4, "high": 2.45, "low": 1.8, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:37:59", "percent_change": -27.619, "prev_day_close": 2.625}, {"option": "SPCH261113C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1704.0, "iv": 1.5854, "open_interest": 59.0, "volume": 5.0, "delta": 0.056, "gamma": 0.0937, "vega": 0.001, "theta": -0.0143, "rho": 0.0001, "theo": 0.0262, "change": 0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:00:43", "percent_change": 300.0, "prev_day_close": 0.025000000372529}, {"option": "SPCH261113P00010500", "bid": 2.2, "bid_size": 1051.0, "ask": 2.5, "ask_size": 745.0, "iv": 1.8673, "open_interest": 457.0, "volume": 7.0, "delta": -0.9419, "gamma": 0.0935, "vega": 0.001, "theta": -0.014, "rho": -0.0016, "theo": 2.2815, "change": -0.88, "open": 2.4, "high": 2.42, "low": 2.4, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T14:10:26", "percent_change": -26.6667, "prev_day_close": 3.29999995231628}, {"option": "SPCH261113C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 57.0, "iv": 1.5693, "open_interest": 115.0, "volume": 17.0, "delta": 0.0343, "gamma": 0.0603, "vega": 0.0006, "theta": -0.0094, "rho": 0.0, "theo": 0.0155, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:11:51", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "SPCH261113P00011000", "bid": 2.65, "bid_size": 737.0, "ask": 2.95, "ask_size": 104.0, "iv": 1.7662, "open_interest": 43.0, "volume": 2.0, "delta": -0.9636, "gamma": 0.0602, "vega": 0.0006, "theta": -0.0091, "rho": -0.0018, "theo": 2.7704, "change": -0.82, "open": 2.93, "high": 2.93, "low": 2.93, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-09T13:13:20", "percent_change": -21.8667, "prev_day_close": 3.75}, {"option": "SPCH261113C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 152.0, "iv": 1.7575, "open_interest": 187.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0392, "vega": 0.0004, "theta": -0.0063, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:58:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPCH261113P00011500", "bid": 3.2, "bid_size": 205.0, "ask": 3.5, "ask_size": 1138.0, "iv": 2.3378, "open_interest": 369.0, "volume": 8.0, "delta": -0.9763, "gamma": 0.0392, "vega": 0.0004, "theta": -0.0059, "rho": -0.0019, "theo": 3.264, "change": -0.8, "open": 3.6, "high": 3.6, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T12:47:32", "percent_change": -19.0476, "prev_day_close": 4.20000004768372}, {"option": "SPCH261113C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 461.0, "iv": 1.9335, "open_interest": 123.0, "volume": 60.0, "delta": 0.0139, "gamma": 0.0259, "vega": 0.0003, "theta": -0.0042, "rho": 0.0, "theo": 0.006, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:44:06", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "SPCH261113P00012000", "bid": 3.3, "bid_size": 3912.0, "ask": 4.0, "ask_size": 121.0, "iv": 0.0, "open_interest": 41.0, "volume": 8.0, "delta": -0.9839, "gamma": 0.0259, "vega": 0.0003, "theta": -0.0038, "rho": -0.002, "theo": 3.7602, "change": -0.85, "open": 3.85, "high": 3.95, "low": 3.85, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T13:39:58", "percent_change": -17.8947, "prev_day_close": 4.75}, {"option": "SPCH261113C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3668.0, "iv": 3.0714, "open_interest": 42.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0174, "vega": 0.0002, "theta": -0.0029, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T11:39:40", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261113P00012500", "bid": 4.1, "bid_size": 1267.0, "ask": 4.7, "ask_size": 198.0, "iv": 3.0505, "open_interest": 53.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0174, "vega": 0.0002, "theta": -0.0024, "rho": -0.002, "theo": 4.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.24, "last_trade_time": "2026-11-06T14:20:04", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SPCH261113C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3722.0, "iv": 2.5529, "open_interest": 36.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0119, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T14:29:51", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261113P00013000", "bid": 4.6, "bid_size": 709.0, "ask": 5.2, "ask_size": 99.0, "iv": 3.2469, "open_interest": 2.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0118, "vega": 0.0001, "theta": -0.0014, "rho": -0.0021, "theo": 4.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-10-21T15:58:37", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SPCH261113C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3690.0, "iv": 3.4505, "open_interest": 53.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0082, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T09:59:32", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261113P00013500", "bid": 5.1, "bid_size": 710.0, "ask": 5.7, "ask_size": 101.0, "iv": 3.4324, "open_interest": 10.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0082, "vega": 0.0001, "theta": -0.0008, "rho": -0.0022, "theo": 5.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-23T15:03:09", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SPCH261113C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4635.0, "iv": 3.6247, "open_interest": 24.0, "volume": 3.0, "delta": 0.0029, "gamma": 0.0058, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": -0.13, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:15:10", "percent_change": -86.6667, "prev_day_close": 0.150000005960464}, {"option": "SPCH261113P00014000", "bid": 5.6, "bid_size": 731.0, "ask": 6.2, "ask_size": 94.0, "iv": 3.6082, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0058, "vega": 0.0001, "theta": -0.0003, "rho": -0.0023, "theo": 5.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SPCH261113C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3700.0, "iv": 3.7901, "open_interest": 3.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0041, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-22T12:35:25", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261113P00014500", "bid": 6.1, "bid_size": 720.0, "ask": 6.5, "ask_size": 103.0, "iv": 2.9842, "open_interest": 18.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0041, "vega": 0.0, "theta": 0.0, "rho": -0.0024, "theo": 6.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-10-27T13:57:44", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "SPCH261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3639.0, "iv": 3.1492, "open_interest": 16.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.003, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T11:02:27", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261113P00015000", "bid": 6.6, "bid_size": 717.0, "ask": 7.0, "ask_size": 88.0, "iv": 3.1259, "open_interest": 1.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.003, "vega": 0.0, "theta": 0.0, "rho": -0.0025, "theo": 6.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-10-06T09:36:57", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SPCH261113C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3561.0, "iv": 4.0979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0022, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261113P00015500", "bid": 7.1, "bid_size": 848.0, "ask": 7.5, "ask_size": 102.0, "iv": 3.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0022, "vega": 0.0, "theta": 0.0, "rho": -0.0025, "theo": 7.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "SPCH261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3719.0, "iv": 4.2416, "open_interest": 33.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0016, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-13T09:36:39", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261113P00016000", "bid": 7.6, "bid_size": 758.0, "ask": 8.0, "ask_size": 102.0, "iv": 3.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0016, "vega": 0.0, "theta": 0.0, "rho": -0.0026, "theo": 7.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SPCH261113C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3597.0, "iv": 4.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0012, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261113P00016500", "bid": 8.0, "bid_size": 756.0, "ask": 8.5, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": -0.0027, "theo": 8.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SPCH261113C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 3.2717, "open_interest": 10.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0009, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-06T10:38:52", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261113P00017000", "bid": 8.6, "bid_size": 12.0, "ask": 9.0, "ask_size": 110.0, "iv": 3.6378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": -0.0027, "theo": 8.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SPCH261113C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3642.0, "iv": 4.6384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0007, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261113P00017500", "bid": 9.1, "bid_size": 8.0, "ask": 9.5, "ask_size": 110.0, "iv": 3.754, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": -0.0028, "theo": 9.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SPCH261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3682.0, "iv": 4.7608, "open_interest": 2.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-06T10:39:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261113P00018000", "bid": 9.6, "bid_size": 16.0, "ask": 9.9, "ask_size": 22.0, "iv": 2.1338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": -0.0028, "theo": 9.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SPCH261113C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3608.0, "iv": 4.8788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261113P00018500", "bid": 9.8, "bid_size": 849.0, "ask": 10.6, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": -0.0029, "theo": 10.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SPCH261113C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3535.0, "iv": 4.9926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261113P00019000", "bid": 10.6, "bid_size": 11.0, "ask": 10.9, "ask_size": 57.0, "iv": 2.5501, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0029, "theo": 10.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SPCH261113C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3689.0, "iv": 5.209, "open_interest": 8.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-06T11:20:27", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261113P00020000", "bid": 11.5, "bid_size": 756.0, "ask": 12.0, "ask_size": 102.0, "iv": 2.8127, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0029, "theo": 11.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "SPCH261113C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3597.0, "iv": 5.4119, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261113P00021000", "bid": 12.5, "bid_size": 718.0, "ask": 13.0, "ask_size": 93.0, "iv": 3.0321, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0028, "theo": 12.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "SPCH261113C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3574.0, "iv": 5.6028, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261113P00022000", "bid": 13.5, "bid_size": 8.0, "ask": 14.0, "ask_size": 86.0, "iv": 3.2263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0026, "theo": 13.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "SPCH261113C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3619.0, "iv": 5.7831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261113P00023000", "bid": 14.5, "bid_size": 15.0, "ask": 15.0, "ask_size": 93.0, "iv": 3.4029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": -0.0025, "theo": 14.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "SPCH261113C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3642.0, "iv": 5.9538, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261113P00024000", "bid": 15.5, "bid_size": 6.0, "ask": 16.0, "ask_size": 86.0, "iv": 3.5668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": -0.0022, "theo": 15.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "SPCH261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3600.0, "iv": 6.1159, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261113P00025000", "bid": 16.5, "bid_size": 12.0, "ask": 17.2, "ask_size": 110.0, "iv": 5.7065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": -0.0019, "theo": 16.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "SPCH261120C00001000", "bid": 7.0, "bid_size": 1208.0, "ask": 7.7, "ask_size": 1221.0, "iv": 8.3784, "open_interest": 3.0, "volume": 7.0, "delta": 0.9974, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0035, "rho": 0.0001, "theo": 7.2576, "change": 0.9, "open": 7.25, "high": 7.25, "low": 7.2, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T13:15:31", "percent_change": 14.2857, "prev_day_close": 6.29999995231628}, {"option": "SPCH261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2246.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0035, "rho": 0.0, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261120C00002000", "bid": 6.0, "bid_size": 1209.0, "ask": 6.5, "ask_size": 1223.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0046, "vega": 0.0002, "theta": -0.0049, "rho": 0.0002, "theo": 6.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-02T10:32:00", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SPCH261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4094.0, "iv": 5.9564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0038, "vega": 0.0003, "theta": -0.0049, "rho": 0.0, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261120C00003000", "bid": 4.8, "bid_size": 1216.0, "ask": 5.6, "ask_size": 1237.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0094, "vega": 0.0004, "theta": -0.0068, "rho": 0.0004, "theo": 5.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-02T10:36:19", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SPCH261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 36.0, "iv": 2.9992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0085, "vega": 0.0005, "theta": -0.0067, "rho": 0.0, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261120C00003500", "bid": 4.3, "bid_size": 1219.0, "ask": 5.1, "ask_size": 1241.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0134, "vega": 0.0006, "theta": -0.008, "rho": 0.0005, "theo": 4.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-02T10:35:05", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SPCH261120P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 2.5753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0124, "vega": 0.0007, "theta": -0.0078, "rho": -0.0001, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261120C00004000", "bid": 3.8, "bid_size": 1215.0, "ask": 4.7, "ask_size": 1241.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0191, "vega": 0.0008, "theta": -0.0095, "rho": 0.0006, "theo": 4.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-10-21T12:22:47", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SPCH261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 32.0, "iv": 2.209, "open_interest": 1.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.018, "vega": 0.0009, "theta": -0.0093, "rho": -0.0001, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-16T15:04:37", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261120C00004500", "bid": 3.4, "bid_size": 1213.0, "ask": 4.2, "ask_size": 1246.0, "iv": 2.2512, "open_interest": 2.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0274, "vega": 0.0011, "theta": -0.0112, "rho": 0.0007, "theo": 3.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-02T10:37:26", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "SPCH261120P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 157.0, "iv": 1.8854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.026, "vega": 0.0012, "theta": -0.011, "rho": -0.0001, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPCH261120C00005000", "bid": 3.1, "bid_size": 1489.0, "ask": 3.4, "ask_size": 1611.0, "iv": 0.0, "open_interest": 4.0, "volume": 50.0, "delta": 0.949, "gamma": 0.0391, "vega": 0.0014, "theta": -0.0134, "rho": 0.0008, "theo": 3.3075, "change": 0.7, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T14:46:22", "percent_change": 29.1667, "prev_day_close": 2.40000009536743}, {"option": "SPCH261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3576.0, "iv": 2.6256, "open_interest": 30.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0376, "vega": 0.0015, "theta": -0.0132, "rho": -0.0002, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:29:28", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SPCH261120C00005500", "bid": 2.45, "bid_size": 3629.0, "ask": 2.95, "ask_size": 1282.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9274, "gamma": 0.0558, "vega": 0.0019, "theta": -0.016, "rho": 0.001, "theo": 2.8308, "change": 0.85, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T09:56:28", "percent_change": 42.5, "prev_day_close": 1.99999994039536}, {"option": "SPCH261120P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3584.0, "iv": 2.1404, "open_interest": 13.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0541, "vega": 0.002, "theta": -0.0158, "rho": -0.0002, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T12:34:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPCH261120C00006000", "bid": 2.15, "bid_size": 1437.0, "ask": 2.45, "ask_size": 1271.0, "iv": 1.3233, "open_interest": 38.0, "volume": 4.0, "delta": 0.896, "gamma": 0.0789, "vega": 0.0025, "theta": -0.0191, "rho": 0.0011, "theo": 2.366, "change": 0.54, "open": 2.21, "high": 2.29, "low": 2.19, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T13:46:35", "percent_change": 32.7273, "prev_day_close": 1.64999997615814}, {"option": "SPCH261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3035.0, "iv": 1.5028, "open_interest": 137.0, "volume": 8.0, "delta": -0.1045, "gamma": 0.0772, "vega": 0.0026, "theta": -0.0189, "rho": -0.0004, "theo": 0.1306, "change": -0.075, "open": 0.17, "high": 0.17, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:31:04", "percent_change": -42.8571, "prev_day_close": 0.175000006332994}, {"option": "SPCH261120C00006500", "bid": 1.6, "bid_size": 2068.0, "ask": 2.05, "ask_size": 2449.0, "iv": 1.1648, "open_interest": 38.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.1098, "vega": 0.0033, "theta": -0.0227, "rho": 0.0012, "theo": 1.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T15:39:44", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "SPCH261120P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 771.0, "iv": 1.4593, "open_interest": 39.0, "volume": 3.0, "delta": -0.1494, "gamma": 0.1081, "vega": 0.0033, "theta": -0.0225, "rho": -0.0005, "theo": 0.1855, "change": -0.225, "open": 0.16, "high": 0.2, "low": 0.16, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:06:43", "percent_change": -52.9412, "prev_day_close": 0.424999997019768}, {"option": "SPCH261120C00007000", "bid": 1.4, "bid_size": 148.0, "ask": 1.55, "ask_size": 234.0, "iv": 1.3103, "open_interest": 103.0, "volume": 14.0, "delta": 0.7864, "gamma": 0.1476, "vega": 0.0041, "theta": -0.0264, "rho": 0.0012, "theo": 1.5032, "change": 0.53, "open": 1.1, "high": 1.49, "low": 1.1, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T15:52:46", "percent_change": 55.7895, "prev_day_close": 0.949999988079071}, {"option": "SPCH261120P00007000", "bid": 0.2, "bid_size": 2358.0, "ask": 0.3, "ask_size": 1504.0, "iv": 1.3314, "open_interest": 653.0, "volume": 274.0, "delta": -0.2132, "gamma": 0.1461, "vega": 0.0042, "theta": -0.0263, "rho": -0.0007, "theo": 0.2697, "change": -0.3, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:14:44", "percent_change": -50.0, "prev_day_close": 0.599999994039536}, {"option": "SPCH261120C00007500", "bid": 1.1, "bid_size": 17.0, "ask": 1.2, "ask_size": 576.0, "iv": 1.3337, "open_interest": 105.0, "volume": 18.0, "delta": 0.7001, "gamma": 0.1872, "vega": 0.005, "theta": -0.0298, "rho": 0.0012, "theo": 1.1305, "change": 0.475, "open": 0.6, "high": 1.15, "low": 0.6, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:58:47", "percent_change": 70.3704, "prev_day_close": 0.674999982118606}, {"option": "SPCH261120P00007500", "bid": 0.15, "bid_size": 2851.0, "ask": 0.5, "ask_size": 4496.0, "iv": 1.3982, "open_interest": 89.0, "volume": 50.0, "delta": -0.2989, "gamma": 0.1857, "vega": 0.005, "theta": -0.0297, "rho": -0.001, "theo": 0.3981, "change": -0.405, "open": 0.55, "high": 0.57, "low": 0.4, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T14:00:04", "percent_change": -49.0909, "prev_day_close": 0.824999988079071}, {"option": "SPCH261120C00008000", "bid": 0.7, "bid_size": 3280.0, "ask": 0.9, "ask_size": 967.0, "iv": 1.206, "open_interest": 97.0, "volume": 42.0, "delta": 0.5948, "gamma": 0.218, "vega": 0.0055, "theta": -0.032, "rho": 0.0011, "theo": 0.8175, "change": 0.295, "open": 0.65, "high": 0.8, "low": 0.65, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:39:27", "percent_change": 62.1053, "prev_day_close": 0.474999994039536}, {"option": "SPCH261120P00008000", "bid": 0.55, "bid_size": 3655.0, "ask": 0.7, "ask_size": 3742.0, "iv": 1.3083, "open_interest": 939.0, "volume": 113.0, "delta": -0.4035, "gamma": 0.2164, "vega": 0.0055, "theta": -0.0318, "rho": -0.0014, "theo": 0.5859, "change": -0.515, "open": 0.7, "high": 0.7, "low": 0.6, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:56:06", "percent_change": -45.7778, "prev_day_close": 1.125}, {"option": "SPCH261120C00008500", "bid": 0.55, "bid_size": 33.0, "ask": 0.65, "ask_size": 2389.0, "iv": 1.2546, "open_interest": 168.0, "volume": 144.0, "delta": 0.4814, "gamma": 0.2292, "vega": 0.0057, "theta": -0.0321, "rho": 0.001, "theo": 0.5739, "change": 0.24, "open": 0.44, "high": 0.6, "low": 0.42, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T15:52:52", "percent_change": 68.5714, "prev_day_close": 0.350000008940697}, {"option": "SPCH261120P00008500", "bid": 0.85, "bid_size": 1.0, "ask": 1.0, "ask_size": 4452.0, "iv": 1.3534, "open_interest": 175.0, "volume": 22.0, "delta": -0.5162, "gamma": 0.2276, "vega": 0.0057, "theta": -0.0319, "rho": -0.0018, "theo": 0.8427, "change": -0.67, "open": 0.92, "high": 0.92, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T13:11:59", "percent_change": -43.2258, "prev_day_close": 1.55000001192093}, {"option": "SPCH261120C00009000", "bid": 0.4, "bid_size": 667.0, "ask": 0.45, "ask_size": 999.0, "iv": 1.2085, "open_interest": 2074.0, "volume": 494.0, "delta": 0.3747, "gamma": 0.2187, "vega": 0.0054, "theta": -0.0302, "rho": 0.0008, "theo": 0.3975, "change": 0.175, "open": 0.25, "high": 0.46, "low": 0.2, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:59:54", "percent_change": 77.7778, "prev_day_close": 0.225000001490116}, {"option": "SPCH261120P00009000", "bid": 1.1, "bid_size": 4249.0, "ask": 1.25, "ask_size": 51.0, "iv": 1.2199, "open_interest": 1209.0, "volume": 14.0, "delta": -0.6222, "gamma": 0.2174, "vega": 0.0054, "theta": -0.03, "rho": -0.0022, "theo": 1.1664, "change": -0.805, "open": 1.58, "high": 1.58, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T15:58:22", "percent_change": -40.7595, "prev_day_close": 1.97500002384186}, {"option": "SPCH261120C00009500", "bid": 0.25, "bid_size": 1042.0, "ask": 0.3, "ask_size": 5.0, "iv": 1.2142, "open_interest": 210.0, "volume": 1672.0, "delta": 0.2847, "gamma": 0.1937, "vega": 0.0049, "theta": -0.0271, "rho": 0.0006, "theo": 0.2756, "change": 0.1, "open": 0.1, "high": 0.3, "low": 0.1, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:27:11", "percent_change": 66.6667, "prev_day_close": 0.150000002235174}, {"option": "SPCH261120P00009500", "bid": 1.5, "bid_size": 441.0, "ask": 1.7, "ask_size": 2037.0, "iv": 1.3292, "open_interest": 47.0, "volume": 4.0, "delta": -0.7117, "gamma": 0.1927, "vega": 0.0048, "theta": -0.0268, "rho": -0.0026, "theo": 1.5439, "change": -0.775, "open": 1.6, "high": 1.61, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:37:59", "percent_change": -32.6316, "prev_day_close": 2.375}, {"option": "SPCH261120C00010000", "bid": 0.15, "bid_size": 41.0, "ask": 0.2, "ask_size": 2.0, "iv": 1.1932, "open_interest": 920.0, "volume": 453.0, "delta": 0.2142, "gamma": 0.1633, "vega": 0.0042, "theta": -0.0234, "rho": 0.0005, "theo": 0.1933, "change": 0.07, "open": 0.15, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:54:36", "percent_change": 70.0, "prev_day_close": 0.100000003352761}, {"option": "SPCH261120P00010000", "bid": 1.9, "bid_size": 18.0, "ask": 2.1, "ask_size": 765.0, "iv": 1.3286, "open_interest": 574.0, "volume": 23.0, "delta": -0.7818, "gamma": 0.1625, "vega": 0.0042, "theta": -0.0231, "rho": -0.003, "theo": 1.9616, "change": -0.89, "open": 2.57, "high": 2.57, "low": 1.98, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T15:14:42", "percent_change": -30.6897, "prev_day_close": 2.89999997615814}, {"option": "SPCH261120C00010500", "bid": 0.1, "bid_size": 775.0, "ask": 0.15, "ask_size": 339.0, "iv": 1.2291, "open_interest": 165.0, "volume": 9.0, "delta": 0.1611, "gamma": 0.1337, "vega": 0.0035, "theta": -0.0199, "rho": 0.0004, "theo": 0.1377, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:55:36", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "SPCH261120P00010500", "bid": 2.25, "bid_size": 2358.0, "ask": 2.55, "ask_size": 468.0, "iv": 1.251, "open_interest": 7.0, "volume": 5.0, "delta": -0.8346, "gamma": 0.1331, "vega": 0.0035, "theta": -0.0195, "rho": -0.0033, "theo": 2.4054, "change": -0.75, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:13:19", "percent_change": -23.0769, "prev_day_close": 3.25}, {"option": "SPCH261120C00011000", "bid": 0.05, "bid_size": 54.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.2057, "open_interest": 305.0, "volume": 24.0, "delta": 0.1218, "gamma": 0.1079, "vega": 0.0029, "theta": -0.0166, "rho": 0.0003, "theo": 0.0998, "change": -0.04, "open": 0.11, "high": 0.11, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:01:46", "percent_change": -40.0, "prev_day_close": 0.100000001490116}, {"option": "SPCH261120P00011000", "bid": 2.8, "bid_size": 20.0, "ask": 3.1, "ask_size": 693.0, "iv": 1.5519, "open_interest": 212.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.1074, "vega": 0.0029, "theta": -0.0162, "rho": -0.0036, "theo": 2.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-11-06T14:38:00", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SPCH261120C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3793.0, "iv": 1.2204, "open_interest": 156.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0864, "vega": 0.0024, "theta": -0.0138, "rho": 0.0002, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:25:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPCH261120P00011500", "bid": 3.2, "bid_size": 1277.0, "ask": 3.6, "ask_size": 179.0, "iv": 1.5513, "open_interest": 10.0, "volume": 3.0, "delta": -0.9026, "gamma": 0.0861, "vega": 0.0024, "theta": -0.0134, "rho": -0.0038, "theo": 3.3398, "change": -0.9, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T12:03:13", "percent_change": -21.1765, "prev_day_close": 4.25}, {"option": "SPCH261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.1726, "open_interest": 330.0, "volume": 6.0, "delta": 0.0714, "gamma": 0.0692, "vega": 0.0019, "theta": -0.0114, "rho": 0.0002, "theo": 0.055, "change": -0.055, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:03:02", "percent_change": -73.3333, "prev_day_close": 0.0750000029802322}, {"option": "SPCH261120P00012000", "bid": 3.7, "bid_size": 1260.0, "ask": 4.1, "ask_size": 465.0, "iv": 1.6858, "open_interest": 179.0, "volume": 44.0, "delta": -0.924, "gamma": 0.0689, "vega": 0.0019, "theta": -0.011, "rho": -0.0041, "theo": 3.8205, "change": -0.79, "open": 4.35, "high": 4.35, "low": 3.9, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-11-09T13:13:20", "percent_change": -16.6316, "prev_day_close": 4.75}, {"option": "SPCH261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2726, "open_interest": 10.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0555, "vega": 0.0016, "theta": -0.0095, "rho": 0.0001, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:53:31", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261120P00012500", "bid": 4.1, "bid_size": 762.0, "ask": 4.6, "ask_size": 93.0, "iv": 1.6192, "open_interest": 7.0, "volume": 1.0, "delta": -0.9399, "gamma": 0.0553, "vega": 0.0016, "theta": -0.009, "rho": -0.0043, "theo": 4.3065, "change": -0.55, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T09:36:50", "percent_change": -10.4762, "prev_day_close": 5.25}, {"option": "SPCH261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 331.0, "iv": 1.3671, "open_interest": 228.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0446, "vega": 0.0013, "theta": -0.0079, "rho": 0.0001, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:03:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPCH261120P00013000", "bid": 4.7, "bid_size": 1210.0, "ask": 5.1, "ask_size": 490.0, "iv": 1.9309, "open_interest": 340.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0445, "vega": 0.0013, "theta": -0.0073, "rho": -0.0045, "theo": 4.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T09:30:17", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SPCH261120C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 276.0, "iv": 1.4568, "open_interest": 35.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.036, "vega": 0.0011, "theta": -0.0066, "rho": 0.0001, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:10:43", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261120P00013500", "bid": 5.1, "bid_size": 740.0, "ask": 5.7, "ask_size": 92.0, "iv": 2.0435, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0359, "vega": 0.0011, "theta": -0.0059, "rho": -0.0047, "theo": 5.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SPCH261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 300.0, "iv": 1.542, "open_interest": 197.0, "volume": 1.0, "delta": 0.0273, "gamma": 0.0293, "vega": 0.0009, "theta": -0.0055, "rho": 0.0001, "theo": 0.0196, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:38:39", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "SPCH261120P00014000", "bid": 5.6, "bid_size": 1369.0, "ask": 6.2, "ask_size": 153.0, "iv": 2.1503, "open_interest": 50.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0292, "vega": 0.0009, "theta": -0.0048, "rho": -0.0049, "theo": 5.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-15T09:55:06", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SPCH261120C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4049.0, "iv": 2.2955, "open_interest": 2.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0239, "vega": 0.0007, "theta": -0.0046, "rho": 0.0, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-26T15:19:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SPCH261120P00014500", "bid": 6.1, "bid_size": 730.0, "ask": 6.7, "ask_size": 92.0, "iv": 2.252, "open_interest": 10.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0238, "vega": 0.0007, "theta": -0.0038, "rho": -0.005, "theo": 6.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-11-03T15:38:47", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SPCH261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7008, "open_interest": 1337.0, "volume": 3.0, "delta": 0.0177, "gamma": 0.0196, "vega": 0.0006, "theta": -0.0038, "rho": 0.0, "theo": 0.0124, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:13:39", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "SPCH261120P00015000", "bid": 6.6, "bid_size": 1453.0, "ask": 7.2, "ask_size": 648.0, "iv": 2.349, "open_interest": 200.0, "volume": 2.0, "delta": -0.9775, "gamma": 0.0196, "vega": 0.0006, "theta": -0.0031, "rho": -0.0052, "theo": 6.7733, "change": -0.8, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T12:35:02", "percent_change": -10.3896, "prev_day_close": 7.70000004768372}, {"option": "SPCH261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4849.0, "iv": 2.5681, "open_interest": 156.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0134, "vega": 0.0004, "theta": -0.0027, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:23:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPCH261120P00016000", "bid": 7.6, "bid_size": 1331.0, "ask": 8.2, "ask_size": 157.0, "iv": 2.5306, "open_interest": 50.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0134, "vega": 0.0004, "theta": -0.0018, "rho": -0.0055, "theo": 7.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-30T14:12:36", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SPCH261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3938.0, "iv": 2.7311, "open_interest": 16.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0093, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:34:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261120P00017000", "bid": 8.6, "bid_size": 13.0, "ask": 9.2, "ask_size": 101.0, "iv": 2.6978, "open_interest": 4.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0094, "vega": 0.0003, "theta": -0.001, "rho": -0.0057, "theo": 8.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-08T12:24:08", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SPCH261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3941.0, "iv": 2.8818, "open_interest": 44.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0066, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-06T15:37:17", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261120P00018000", "bid": 9.4, "bid_size": 756.0, "ask": 10.2, "ask_size": 101.0, "iv": 2.2883, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0068, "vega": 0.0002, "theta": -0.0004, "rho": -0.0059, "theo": 9.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-07T09:43:49", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SPCH261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3936.0, "iv": 3.0218, "open_interest": 14.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0047, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T15:32:41", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261120P00019000", "bid": 10.3, "bid_size": 755.0, "ask": 11.2, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.005, "vega": 0.0002, "theta": 0.0, "rho": -0.006, "theo": 10.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SPCH261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4115.0, "iv": 3.1525, "open_interest": 50.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0035, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-14T09:46:35", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261120P00020000", "bid": 11.4, "bid_size": 756.0, "ask": 12.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0038, "vega": 0.0001, "theta": 0.0, "rho": -0.006, "theo": 11.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "SPCH261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3885.0, "iv": 3.2751, "open_interest": 2.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:39:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261120P00021000", "bid": 12.6, "bid_size": 8.0, "ask": 13.2, "ask_size": 102.0, "iv": 3.2593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.003, "vega": 0.0001, "theta": 0.0, "rho": -0.006, "theo": 12.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "SPCH261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3902.0, "iv": 3.3904, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261120P00022000", "bid": 13.6, "bid_size": 8.0, "ask": 14.1, "ask_size": 102.0, "iv": 3.1254, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0025, "vega": 0.0001, "theta": 0.0, "rho": -0.0059, "theo": 13.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "SPCH261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3894.0, "iv": 3.4993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0014, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261120P00023000", "bid": 14.5, "bid_size": 12.0, "ask": 15.1, "ask_size": 102.0, "iv": 2.8838, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0022, "vega": 0.0001, "theta": 0.0, "rho": -0.0056, "theo": 14.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "SPCH261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3958.0, "iv": 3.6025, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0011, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261120P00024000", "bid": 15.5, "bid_size": 12.0, "ask": 16.1, "ask_size": 85.0, "iv": 2.9845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.002, "vega": 0.0001, "theta": 0.0, "rho": -0.0051, "theo": 15.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "SPCH261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3877.0, "iv": 3.7004, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0008, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261120P00025000", "bid": 16.5, "bid_size": 10.0, "ask": 17.2, "ask_size": 102.0, "iv": 3.4392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0019, "vega": 0.0, "theta": 0.0, "rho": -0.0048, "theo": 16.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "SPCH261127C00003000", "bid": 4.9, "bid_size": 1154.0, "ask": 5.6, "ask_size": 1155.0, "iv": 2.3788, "open_interest": 4.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.013, "vega": 0.0007, "theta": -0.0072, "rho": 0.0005, "theo": 5.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-04T13:25:38", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SPCH261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3393.0, "iv": 3.5458, "open_interest": 26.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0109, "vega": 0.001, "theta": -0.0068, "rho": -0.0001, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T12:00:36", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261127C00003500", "bid": 4.4, "bid_size": 1135.0, "ask": 5.1, "ask_size": 1130.0, "iv": 2.046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0174, "vega": 0.001, "theta": -0.0082, "rho": 0.0007, "theo": 4.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPCH261127P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3463.0, "iv": 3.0639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0155, "vega": 0.0012, "theta": -0.0078, "rho": -0.0002, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPCH261127C00004000", "bid": 3.9, "bid_size": 1185.0, "ask": 4.6, "ask_size": 1171.0, "iv": 1.7582, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0242, "vega": 0.0013, "theta": -0.0094, "rho": 0.0008, "theo": 4.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-10-23T10:39:35", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SPCH261127P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3378.0, "iv": 2.651, "open_interest": 7.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0218, "vega": 0.0015, "theta": -0.0089, "rho": -0.0002, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:55:07", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SPCH261127C00004500", "bid": 3.4, "bid_size": 1139.0, "ask": 4.1, "ask_size": 1131.0, "iv": 1.5037, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0332, "vega": 0.0018, "theta": -0.0106, "rho": 0.001, "theo": 3.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPCH261127P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3301.0, "iv": 2.3826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0304, "vega": 0.0019, "theta": -0.0102, "rho": -0.0003, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPCH261127C00005000", "bid": 2.95, "bid_size": 1184.0, "ask": 3.7, "ask_size": 1175.0, "iv": 1.7586, "open_interest": 4.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0453, "vega": 0.0023, "theta": -0.0122, "rho": 0.0012, "theo": 3.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-29T10:28:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPCH261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2644.0, "iv": 1.5593, "open_interest": 121.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0423, "vega": 0.0024, "theta": -0.0118, "rho": -0.0004, "theo": 0.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T14:11:12", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SPCH261127C00005500", "bid": 2.45, "bid_size": 1153.0, "ask": 3.2, "ask_size": 1163.0, "iv": 1.4858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0614, "vega": 0.0029, "theta": -0.0139, "rho": 0.0014, "theo": 2.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPCH261127P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2993.0, "iv": 1.7408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0582, "vega": 0.0031, "theta": -0.0136, "rho": -0.0005, "theo": 0.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPCH261127C00006000", "bid": 2.15, "bid_size": 1407.0, "ask": 2.55, "ask_size": 1399.0, "iv": 1.3135, "open_interest": 2.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0823, "vega": 0.0037, "theta": -0.0159, "rho": 0.0016, "theo": 2.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T14:07:19", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SPCH261127P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 320.0, "iv": 1.3901, "open_interest": 82.0, "volume": 2.0, "delta": -0.1301, "gamma": 0.079, "vega": 0.0038, "theta": -0.0156, "rho": -0.0007, "theo": 0.1999, "change": -0.25, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:16:20", "percent_change": -55.5556, "prev_day_close": 0.449999988079071}, {"option": "SPCH261127C00006500", "bid": 1.75, "bid_size": 1913.0, "ask": 2.1, "ask_size": 1429.0, "iv": 1.2481, "open_interest": 59.0, "volume": 2.0, "delta": 0.823, "gamma": 0.1083, "vega": 0.0046, "theta": -0.0181, "rho": 0.0017, "theo": 1.9687, "change": 0.85, "open": 1.75, "high": 2.1, "low": 1.75, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T10:14:53", "percent_change": 68.0, "prev_day_close": 1.25}, {"option": "SPCH261127P00006500", "bid": 0.15, "bid_size": 1750.0, "ask": 0.35, "ask_size": 2145.0, "iv": 1.2996, "open_interest": 77.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.105, "vega": 0.0047, "theta": -0.0178, "rho": -0.001, "theo": 0.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T11:06:15", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "SPCH261127C00007000", "bid": 1.2, "bid_size": 4485.0, "ask": 1.7, "ask_size": 1464.0, "iv": 1.0331, "open_interest": 334.0, "volume": 283.0, "delta": 0.7593, "gamma": 0.1379, "vega": 0.0056, "theta": -0.0202, "rho": 0.0018, "theo": 1.5689, "change": 0.375, "open": 1.1, "high": 1.61, "low": 1.1, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T11:56:05", "percent_change": 36.5854, "prev_day_close": 1.02500000596046}, {"option": "SPCH261127P00007000", "bid": 0.1, "bid_size": 4276.0, "ask": 0.45, "ask_size": 3020.0, "iv": 1.0743, "open_interest": 771.0, "volume": 11.0, "delta": -0.2397, "gamma": 0.1345, "vega": 0.0056, "theta": -0.0199, "rho": -0.0013, "theo": 0.3741, "change": -0.275, "open": 0.45, "high": 0.45, "low": 0.3, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:27:10", "percent_change": -37.931, "prev_day_close": 0.725000023841858}, {"option": "SPCH261127C00007500", "bid": 1.15, "bid_size": 780.0, "ask": 1.3, "ask_size": 478.0, "iv": 1.2038, "open_interest": 25.0, "volume": 15.0, "delta": 0.6793, "gamma": 0.1666, "vega": 0.0064, "theta": -0.0219, "rho": 0.0018, "theo": 1.2132, "change": 0.45, "open": 1.2, "high": 1.25, "low": 1.15, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:11:17", "percent_change": 56.25, "prev_day_close": 0.799999982118606}, {"option": "SPCH261127P00007500", "bid": 0.45, "bid_size": 2035.0, "ask": 0.65, "ask_size": 4410.0, "iv": 1.2307, "open_interest": 79.0, "volume": 7.0, "delta": -0.3184, "gamma": 0.1633, "vega": 0.0065, "theta": -0.0216, "rho": -0.0017, "theo": 0.5207, "change": -0.43, "open": 0.72, "high": 0.72, "low": 0.52, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T14:00:04", "percent_change": -45.2632, "prev_day_close": 0.950000017881394}, {"option": "SPCH261127C00008000", "bid": 0.85, "bid_size": 2178.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.1205, "open_interest": 151.0, "volume": 13.0, "delta": 0.5864, "gamma": 0.1878, "vega": 0.007, "theta": -0.0229, "rho": 0.0017, "theo": 0.9131, "change": 0.4, "open": 0.95, "high": 0.95, "low": 0.85, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:36:20", "percent_change": 80.0, "prev_day_close": 0.499999985098839}, {"option": "SPCH261127P00008000", "bid": 0.6, "bid_size": 2645.0, "ask": 1.0, "ask_size": 3653.0, "iv": 1.2495, "open_interest": 163.0, "volume": 0.0, "delta": -0.4099, "gamma": 0.1847, "vega": 0.007, "theta": -0.0226, "rho": -0.0022, "theo": 0.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:25:31", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "SPCH261127C00008500", "bid": 0.7, "bid_size": 1.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.1839, "open_interest": 33.0, "volume": 14.0, "delta": 0.489, "gamma": 0.1961, "vega": 0.0072, "theta": -0.0229, "rho": 0.0015, "theo": 0.6741, "change": 0.345, "open": 0.45, "high": 0.75, "low": 0.45, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T15:43:42", "percent_change": 106.154, "prev_day_close": 0.325000002980232}, {"option": "SPCH261127P00008500", "bid": 0.75, "bid_size": 4639.0, "ask": 1.1, "ask_size": 2348.0, "iv": 1.0312, "open_interest": 1181.0, "volume": 65.0, "delta": -0.506, "gamma": 0.1933, "vega": 0.0072, "theta": -0.0225, "rho": -0.0028, "theo": 0.9843, "change": -0.61, "open": 1.1, "high": 1.12, "low": 1.02, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T15:06:51", "percent_change": -36.9697, "prev_day_close": 1.65000003576279}, {"option": "SPCH261127C00009000", "bid": 0.45, "bid_size": 1092.0, "ask": 0.6, "ask_size": 3944.0, "iv": 1.1504, "open_interest": 112.0, "volume": 2.0, "delta": 0.3966, "gamma": 0.1904, "vega": 0.007, "theta": -0.0219, "rho": 0.0013, "theo": 0.4937, "change": 0.2, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:41:49", "percent_change": 66.6667, "prev_day_close": 0.299999997019768}, {"option": "SPCH261127P00009000", "bid": 1.05, "bid_size": 2413.0, "ask": 1.65, "ask_size": 2402.0, "iv": 1.1708, "open_interest": 249.0, "volume": 0.0, "delta": -0.5972, "gamma": 0.1882, "vega": 0.007, "theta": -0.0215, "rho": -0.0034, "theo": 1.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-11-05T14:15:57", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SPCH261127C00009500", "bid": 0.3, "bid_size": 4377.0, "ask": 0.45, "ask_size": 1359.0, "iv": 1.1302, "open_interest": 38.0, "volume": 416.0, "delta": 0.3161, "gamma": 0.1747, "vega": 0.0064, "theta": -0.0202, "rho": 0.001, "theo": 0.3624, "change": 0.125, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:34:16", "percent_change": 55.5556, "prev_day_close": 0.225000001490116}, {"option": "SPCH261127P00009500", "bid": 1.55, "bid_size": 1450.0, "ask": 2.0, "ask_size": 4221.0, "iv": 1.2661, "open_interest": 128.0, "volume": 0.0, "delta": -0.6768, "gamma": 0.1728, "vega": 0.0064, "theta": -0.0198, "rho": -0.004, "theo": 1.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-05T09:39:54", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "SPCH261127C00010000", "bid": 0.2, "bid_size": 4418.0, "ask": 0.35, "ask_size": 3859.0, "iv": 1.136, "open_interest": 257.0, "volume": 57.0, "delta": 0.2499, "gamma": 0.154, "vega": 0.0058, "theta": -0.0182, "rho": 0.0008, "theo": 0.2684, "change": 0.1, "open": 0.2, "high": 0.27, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:35:07", "percent_change": 66.6667, "prev_day_close": 0.150000002235174}, {"option": "SPCH261127P00010000", "bid": 1.95, "bid_size": 1450.0, "ask": 2.35, "ask_size": 790.0, "iv": 1.2453, "open_interest": 233.0, "volume": 0.0, "delta": -0.7423, "gamma": 0.1525, "vega": 0.0057, "theta": -0.0178, "rho": -0.0045, "theo": 2.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.48, "last_trade_time": "2026-11-02T15:50:00", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "SPCH261127C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.9176, "open_interest": 47.0, "volume": 4.0, "delta": 0.1973, "gamma": 0.1322, "vega": 0.005, "theta": -0.0161, "rho": 0.0007, "theo": 0.2011, "change": -0.03, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T12:55:45", "percent_change": -15.0, "prev_day_close": 0.200000002980232}, {"option": "SPCH261127P00010500", "bid": 2.15, "bid_size": 4113.0, "ask": 2.7, "ask_size": 446.0, "iv": 0.9548, "open_interest": 12.0, "volume": 2.0, "delta": -0.7943, "gamma": 0.131, "vega": 0.005, "theta": -0.0156, "rho": -0.005, "theo": 2.5108, "change": -0.8, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T12:40:04", "percent_change": -23.8806, "prev_day_close": 3.34999990463257}, {"option": "SPCH261127C00011000", "bid": 0.1, "bid_size": 55.0, "ask": 0.4, "ask_size": 3168.0, "iv": 1.0987, "open_interest": 83.0, "volume": 30.0, "delta": 0.1562, "gamma": 0.1118, "vega": 0.0043, "theta": -0.014, "rho": 0.0005, "theo": 0.1527, "change": 0.045, "open": 0.14, "high": 0.17, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:15:49", "percent_change": 60.0, "prev_day_close": 0.0750000029802322}, {"option": "SPCH261127P00011000", "bid": 2.65, "bid_size": 2270.0, "ask": 3.3, "ask_size": 707.0, "iv": 1.196, "open_interest": 140.0, "volume": 0.0, "delta": -0.835, "gamma": 0.1109, "vega": 0.0043, "theta": -0.0135, "rho": -0.0054, "theo": 2.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-11-02T15:46:04", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SPCH261127C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3065.0, "iv": 1.331, "open_interest": 44.0, "volume": 0.0, "delta": 0.1244, "gamma": 0.0939, "vega": 0.0037, "theta": -0.0122, "rho": 0.0004, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T10:28:44", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261127P00011500", "bid": 3.2, "bid_size": 2081.0, "ask": 3.8, "ask_size": 621.0, "iv": 1.3702, "open_interest": 51.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.0931, "vega": 0.0037, "theta": -0.0116, "rho": -0.0058, "theo": 3.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-11-06T12:53:15", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SPCH261127C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3793.0, "iv": 1.1575, "open_interest": 42.0, "volume": 21.0, "delta": 0.0996, "gamma": 0.0785, "vega": 0.0032, "theta": -0.0106, "rho": 0.0004, "theo": 0.0915, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:40:37", "percent_change": -30.0, "prev_day_close": 0.100000001490116}, {"option": "SPCH261127P00012000", "bid": 3.5, "bid_size": 1181.0, "ask": 4.2, "ask_size": 177.0, "iv": 1.0281, "open_interest": 11.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0779, "vega": 0.0032, "theta": -0.0099, "rho": -0.0062, "theo": 3.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-11-03T14:44:46", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SPCH261127C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2382.0, "iv": 1.247, "open_interest": 15.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.0656, "vega": 0.0027, "theta": -0.0091, "rho": 0.0003, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-23T14:34:57", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261127P00012500", "bid": 4.0, "bid_size": 1178.0, "ask": 4.7, "ask_size": 171.0, "iv": 1.1176, "open_interest": 1.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0651, "vega": 0.0027, "theta": -0.0084, "rho": -0.0065, "theo": 4.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-10-30T13:00:54", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SPCH261127C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2519.0, "iv": 1.3314, "open_interest": 29.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0549, "vega": 0.0023, "theta": -0.0079, "rho": 0.0002, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T11:01:47", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261127P00013000", "bid": 4.4, "bid_size": 866.0, "ask": 5.2, "ask_size": 105.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0545, "vega": 0.0023, "theta": -0.0071, "rho": -0.0068, "theo": 4.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T13:32:26", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SPCH261127C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2672.0, "iv": 1.4113, "open_interest": 9.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.046, "vega": 0.002, "theta": -0.0068, "rho": 0.0002, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T12:09:43", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261127P00013500", "bid": 4.9, "bid_size": 862.0, "ask": 5.7, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0458, "vega": 0.002, "theta": -0.006, "rho": -0.0072, "theo": 5.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SPCH261127C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2540.0, "iv": 1.4869, "open_interest": 7.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0388, "vega": 0.0017, "theta": -0.0059, "rho": 0.0002, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:16:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261127P00014000", "bid": 5.4, "bid_size": 861.0, "ask": 6.2, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0385, "vega": 0.0017, "theta": -0.005, "rho": -0.0075, "theo": 5.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SPCH261127C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3720.0, "iv": 1.8154, "open_interest": 92.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0327, "vega": 0.0014, "theta": -0.0051, "rho": 0.0001, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-23T14:34:57", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261127P00014500", "bid": 5.8, "bid_size": 864.0, "ask": 6.7, "ask_size": 95.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0325, "vega": 0.0014, "theta": -0.0042, "rho": -0.0078, "theo": 6.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-11-03T15:40:27", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "SPCH261127C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2798.0, "iv": 1.6274, "open_interest": 15.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0277, "vega": 0.0012, "theta": -0.0044, "rho": 0.0001, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T13:50:36", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261127P00015000", "bid": 6.3, "bid_size": 873.0, "ask": 7.2, "ask_size": 115.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0276, "vega": 0.0012, "theta": -0.0034, "rho": -0.0081, "theo": 6.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-11-04T11:08:49", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SPCH261127C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2643.0, "iv": 1.693, "open_interest": 10.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0236, "vega": 0.0011, "theta": -0.0039, "rho": 0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-12T09:49:53", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261127P00015500", "bid": 6.8, "bid_size": 863.0, "ask": 7.7, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0234, "vega": 0.0011, "theta": -0.0028, "rho": -0.0084, "theo": 7.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SPCH261127C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3074.0, "iv": 2.0291, "open_interest": 3.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0201, "vega": 0.0009, "theta": -0.0034, "rho": 0.0001, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T11:51:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261127P00016000", "bid": 7.3, "bid_size": 742.0, "ask": 8.2, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.02, "vega": 0.0009, "theta": -0.0022, "rho": -0.0086, "theo": 7.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SPCH261127C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3168.0, "iv": 2.0942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0172, "vega": 0.0008, "theta": -0.003, "rho": 0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261127P00016500", "bid": 7.7, "bid_size": 863.0, "ask": 8.7, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0172, "vega": 0.0008, "theta": -0.0018, "rho": -0.0089, "theo": 8.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SPCH261127C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3226.0, "iv": 2.1568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0148, "vega": 0.0007, "theta": -0.0026, "rho": 0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261127P00017000", "bid": 8.2, "bid_size": 852.0, "ask": 9.1, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0148, "vega": 0.0007, "theta": -0.0013, "rho": -0.0092, "theo": 8.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SPCH261127C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3279.0, "iv": 2.2751, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0111, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261127P00018000", "bid": 9.2, "bid_size": 732.0, "ask": 10.2, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0111, "vega": 0.0005, "theta": -0.0006, "rho": -0.0097, "theo": 9.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.55, "last_trade_time": "2026-11-05T13:15:06", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SPCH261127C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3286.0, "iv": 2.3849, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0084, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261127P00019000", "bid": 10.1, "bid_size": 733.0, "ask": 11.2, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0084, "vega": 0.0004, "theta": 0.0, "rho": -0.0101, "theo": 10.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SPCH261127C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3479.0, "iv": 2.4874, "open_interest": 70.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0064, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T10:36:11", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPCH261127P00020000", "bid": 11.1, "bid_size": 851.0, "ask": 12.2, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0065, "vega": 0.0003, "theta": 0.0, "rho": -0.0106, "theo": 11.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "SPCH261127C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2736.0, "iv": 2.5834, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0049, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261127P00021000", "bid": 12.0, "bid_size": 733.0, "ask": 13.1, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0051, "vega": 0.0003, "theta": 0.0, "rho": -0.0109, "theo": 12.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "SPCH261127C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2821.0, "iv": 2.6739, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0038, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261127P00022000", "bid": 13.0, "bid_size": 852.0, "ask": 14.2, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0041, "vega": 0.0002, "theta": 0.0, "rho": -0.0112, "theo": 13.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "SPCH261127C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3133.0, "iv": 2.7593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.003, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261127P00023000", "bid": 13.9, "bid_size": 864.0, "ask": 15.2, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0034, "vega": 0.0002, "theta": 0.0, "rho": -0.0115, "theo": 14.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "SPCH261127C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3057.0, "iv": 2.8402, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261127P00024000", "bid": 14.9, "bid_size": 864.0, "ask": 16.2, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0028, "vega": 0.0001, "theta": 0.0, "rho": -0.0118, "theo": 15.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "SPCH261204C00001000", "bid": 6.9, "bid_size": 854.0, "ask": 7.6, "ask_size": 907.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0034, "vega": 0.0003, "theta": -0.004, "rho": 0.0002, "theo": 7.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SPCH261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1681.0, "iv": 5.987, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0022, "vega": 0.0004, "theta": -0.0038, "rho": -0.0001, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261204C00002000", "bid": 5.9, "bid_size": 793.0, "ask": 6.6, "ask_size": 840.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0076, "vega": 0.0006, "theta": -0.0057, "rho": 0.0004, "theo": 6.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SPCH261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2489.0, "iv": 3.0883, "open_interest": 6.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0059, "vega": 0.0009, "theta": -0.0052, "rho": -0.0001, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T12:51:36", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261204C00003000", "bid": 4.9, "bid_size": 795.0, "ask": 5.6, "ask_size": 841.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0145, "vega": 0.0012, "theta": -0.0071, "rho": 0.0008, "theo": 5.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-04T13:57:01", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SPCH261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2589.0, "iv": 2.2449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0124, "vega": 0.0014, "theta": -0.0067, "rho": -0.0002, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261204C00004000", "bid": 3.9, "bid_size": 1100.0, "ask": 4.6, "ask_size": 1121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0267, "vega": 0.002, "theta": -0.0089, "rho": 0.0012, "theo": 4.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SPCH261204P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5202.0, "iv": 2.3329, "open_interest": 1.0, "volume": 2.0, "delta": -0.0494, "gamma": 0.0239, "vega": 0.0022, "theta": -0.0085, "rho": -0.0004, "theo": 0.1069, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:17:43", "percent_change": -75.0, "prev_day_close": 0.200000002980232}, {"option": "SPCH261204C00005000", "bid": 2.95, "bid_size": 1540.0, "ask": 3.7, "ask_size": 3164.0, "iv": 1.449, "open_interest": 21.0, "volume": 20.0, "delta": 0.9158, "gamma": 0.0471, "vega": 0.0032, "theta": -0.0112, "rho": 0.0017, "theo": 3.3774, "change": 0.375, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T09:35:17", "percent_change": 15.1515, "prev_day_close": 2.47500002384186}, {"option": "SPCH261204P00005000", "bid": 0.05, "bid_size": 23.0, "ask": 0.2, "ask_size": 2589.0, "iv": 1.5057, "open_interest": 14.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.0439, "vega": 0.0034, "theta": -0.0109, "rho": -0.0006, "theo": 0.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:35:55", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SPCH261204C00005500", "bid": 2.5, "bid_size": 1281.0, "ask": 3.2, "ask_size": 1311.0, "iv": 1.3071, "open_interest": 9.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0618, "vega": 0.0039, "theta": -0.0126, "rho": 0.0019, "theo": 2.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T12:17:10", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "SPCH261204P00005500", "bid": 0.05, "bid_size": 1495.0, "ask": 0.35, "ask_size": 2933.0, "iv": 1.4735, "open_interest": 26.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0584, "vega": 0.0041, "theta": -0.0123, "rho": -0.0008, "theo": 0.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T10:48:33", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "SPCH261204C00006000", "bid": 2.15, "bid_size": 1475.0, "ask": 2.6, "ask_size": 1365.0, "iv": 1.1534, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.08, "vega": 0.0048, "theta": -0.0141, "rho": 0.0021, "theo": 2.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "SPCH261204P00006000", "bid": 0.05, "bid_size": 4396.0, "ask": 0.3, "ask_size": 2892.0, "iv": 1.1769, "open_interest": 314.0, "volume": 5.0, "delta": -0.1488, "gamma": 0.0765, "vega": 0.005, "theta": -0.0138, "rho": -0.0011, "theo": 0.2746, "change": -0.11, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T10:50:41", "percent_change": -31.4286, "prev_day_close": 0.350000001490116}, {"option": "SPCH261204C00006500", "bid": 1.65, "bid_size": 1672.0, "ask": 2.2, "ask_size": 1350.0, "iv": 1.0423, "open_interest": 8.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.1013, "vega": 0.0058, "theta": -0.0157, "rho": 0.0023, "theo": 2.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-06T12:38:14", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "SPCH261204P00006500", "bid": 0.2, "bid_size": 1358.0, "ask": 0.55, "ask_size": 2379.0, "iv": 1.3181, "open_interest": 13.0, "volume": 0.0, "delta": -0.1957, "gamma": 0.0977, "vega": 0.006, "theta": -0.0154, "rho": -0.0015, "theo": 0.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T09:35:11", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPCH261204C00007000", "bid": 1.45, "bid_size": 4608.0, "ask": 1.8, "ask_size": 1895.0, "iv": 1.138, "open_interest": 18.0, "volume": 8.0, "delta": 0.7423, "gamma": 0.124, "vega": 0.0068, "theta": -0.0172, "rho": 0.0024, "theo": 1.68, "change": 0.45, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T09:40:51", "percent_change": 42.8571, "prev_day_close": 1.05000001192093}, {"option": "SPCH261204P00007000", "bid": 0.35, "bid_size": 1648.0, "ask": 0.55, "ask_size": 1513.0, "iv": 1.1748, "open_interest": 29.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.1204, "vega": 0.0069, "theta": -0.0168, "rho": -0.0019, "theo": 0.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T14:44:35", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPCH261204C00007500", "bid": 1.05, "bid_size": 2984.0, "ask": 1.5, "ask_size": 1657.0, "iv": 1.0784, "open_interest": 22.0, "volume": 0.0, "delta": 0.67, "gamma": 0.145, "vega": 0.0077, "theta": -0.0183, "rho": 0.0023, "theo": 1.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T12:00:22", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "SPCH261204P00007500", "bid": 0.5, "bid_size": 1656.0, "ask": 1.0, "ask_size": 4838.0, "iv": 1.3012, "open_interest": 53.0, "volume": 1.0, "delta": -0.3256, "gamma": 0.1415, "vega": 0.0077, "theta": -0.018, "rho": -0.0025, "theo": 0.6421, "change": -0.525, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T10:16:46", "percent_change": -44.6809, "prev_day_close": 1.17499998211861}, {"option": "SPCH261204C00008000", "bid": 0.8, "bid_size": 4419.0, "ask": 1.2, "ask_size": 1685.0, "iv": 1.0642, "open_interest": 3.0, "volume": 0.0, "delta": 0.5892, "gamma": 0.1602, "vega": 0.0083, "theta": -0.019, "rho": 0.0022, "theo": 1.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T10:56:10", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPCH261204P00008000", "bid": 0.7, "bid_size": 2528.0, "ask": 1.1, "ask_size": 4259.0, "iv": 1.1795, "open_interest": 190.0, "volume": 0.0, "delta": -0.4049, "gamma": 0.1571, "vega": 0.0083, "theta": -0.0187, "rho": -0.0031, "theo": 0.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T11:44:34", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SPCH261204C00008500", "bid": 0.75, "bid_size": 742.0, "ask": 1.05, "ask_size": 4536.0, "iv": 1.2035, "open_interest": 19.0, "volume": 14.0, "delta": 0.5059, "gamma": 0.1671, "vega": 0.0086, "theta": -0.0191, "rho": 0.002, "theo": 0.8135, "change": 0.225, "open": 0.75, "high": 0.85, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T12:28:44", "percent_change": 47.3684, "prev_day_close": 0.475000008940697}, {"option": "SPCH261204P00008500", "bid": 1.05, "bid_size": 401.0, "ask": 1.3, "ask_size": 4456.0, "iv": 1.1683, "open_interest": 133.0, "volume": 11.0, "delta": -0.4868, "gamma": 0.1643, "vega": 0.0085, "theta": -0.0187, "rho": -0.0038, "theo": 1.1187, "change": -0.55, "open": 1.27, "high": 1.27, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:57:04", "percent_change": -31.4286, "prev_day_close": 1.75}, {"option": "SPCH261204C00009000", "bid": 0.55, "bid_size": 986.0, "ask": 0.9, "ask_size": 4480.0, "iv": 1.2088, "open_interest": 105.0, "volume": 47.0, "delta": 0.4263, "gamma": 0.165, "vega": 0.0084, "theta": -0.0186, "rho": 0.0018, "theo": 0.6284, "change": 0.2, "open": 0.63, "high": 0.63, "low": 0.59, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:34:56", "percent_change": 50.0, "prev_day_close": 0.399999991059303}, {"option": "SPCH261204P00009000", "bid": 1.2, "bid_size": 2554.0, "ask": 1.7, "ask_size": 2258.0, "iv": 1.1137, "open_interest": 410.0, "volume": 1.0, "delta": -0.5652, "gamma": 0.1627, "vega": 0.0084, "theta": -0.0182, "rho": -0.0045, "theo": 1.4339, "change": -0.575, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T11:54:31", "percent_change": -27.0588, "prev_day_close": 2.125}, {"option": "SPCH261204C00009500", "bid": 0.35, "bid_size": 1446.0, "ask": 0.5, "ask_size": 5.0, "iv": 1.0188, "open_interest": 20.0, "volume": 653.0, "delta": 0.355, "gamma": 0.1561, "vega": 0.008, "theta": -0.0177, "rho": 0.0015, "theo": 0.487, "change": 0.195, "open": 0.4, "high": 0.55, "low": 0.4, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T10:28:20", "percent_change": 70.9091, "prev_day_close": 0.275000005960464}, {"option": "SPCH261204P00009500", "bid": 1.5, "bid_size": 4127.0, "ask": 2.05, "ask_size": 1827.0, "iv": 1.0754, "open_interest": 38.0, "volume": 0.0, "delta": -0.6355, "gamma": 0.1542, "vega": 0.008, "theta": -0.0173, "rho": -0.0052, "theo": 1.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T15:16:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCH261204C00010000", "bid": 0.3, "bid_size": 908.0, "ask": 0.4, "ask_size": 247.0, "iv": 1.0657, "open_interest": 144.0, "volume": 41.0, "delta": 0.2939, "gamma": 0.143, "vega": 0.0074, "theta": -0.0164, "rho": 0.0013, "theo": 0.3802, "change": 0.075, "open": 0.35, "high": 0.4, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:04:01", "percent_change": 33.3333, "prev_day_close": 0.225000008940697}, {"option": "SPCH261204P00010000", "bid": 2.05, "bid_size": 1353.0, "ask": 2.45, "ask_size": 1472.0, "iv": 1.1941, "open_interest": 51.0, "volume": 6.0, "delta": -0.6959, "gamma": 0.1414, "vega": 0.0074, "theta": -0.016, "rho": -0.0059, "theo": 2.1848, "change": -0.705, "open": 2.57, "high": 2.57, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-09T10:09:55", "percent_change": -23.6975, "prev_day_close": 2.97500002384186}, {"option": "SPCH261204C00010500", "bid": 0.2, "bid_size": 4362.0, "ask": 0.3, "ask_size": 47.0, "iv": 1.0454, "open_interest": 26.0, "volume": 6.0, "delta": 0.243, "gamma": 0.1282, "vega": 0.0067, "theta": -0.0151, "rho": 0.0011, "theo": 0.2997, "change": 0.115, "open": 0.2, "high": 0.24, "low": 0.2, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:19:59", "percent_change": 92.0, "prev_day_close": 0.125000001862645}, {"option": "SPCH261204P00010500", "bid": 2.4, "bid_size": 1658.0, "ask": 2.85, "ask_size": 567.0, "iv": 1.1534, "open_interest": 32.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.1269, "vega": 0.0067, "theta": -0.0146, "rho": -0.0065, "theo": 2.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-06T12:53:24", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SPCH261204C00011000", "bid": 0.15, "bid_size": 793.0, "ask": 0.3, "ask_size": 4347.0, "iv": 1.1154, "open_interest": 5.0, "volume": 1.0, "delta": 0.2013, "gamma": 0.1133, "vega": 0.006, "theta": -0.0137, "rho": 0.0009, "theo": 0.2387, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:31:19", "percent_change": 20.0, "prev_day_close": 0.125}, {"option": "SPCH261204P00011000", "bid": 2.8, "bid_size": 1172.0, "ask": 3.4, "ask_size": 351.0, "iv": 1.2331, "open_interest": 1.0, "volume": 0.0, "delta": -0.7875, "gamma": 0.1122, "vega": 0.006, "theta": -0.0132, "rho": -0.0071, "theo": 3.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-11-05T15:51:31", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SPCH261204C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3035.0, "iv": 1.1718, "open_interest": 0.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0993, "vega": 0.0054, "theta": -0.0124, "rho": 0.0008, "theo": 0.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPCH261204P00011500", "bid": 3.2, "bid_size": 1331.0, "ask": 3.8, "ask_size": 335.0, "iv": 1.1696, "open_interest": 1.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0984, "vega": 0.0054, "theta": -0.0118, "rho": -0.0076, "theo": 3.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-23T14:21:11", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SPCH261204C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.978, "open_interest": 6.0, "volume": 1.0, "delta": 0.1397, "gamma": 0.0866, "vega": 0.0048, "theta": -0.0111, "rho": 0.0007, "theo": 0.156, "change": 0.04, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:41:08", "percent_change": 40.0, "prev_day_close": 0.100000001490116}, {"option": "SPCH261204P00012000", "bid": 3.7, "bid_size": 1211.0, "ask": 4.3, "ask_size": 336.0, "iv": 1.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0859, "vega": 0.0048, "theta": -0.0104, "rho": -0.0081, "theo": 3.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SPCH261204C00012500", "bid": 0.05, "bid_size": 74.0, "ask": 0.2, "ask_size": 4530.0, "iv": 1.1889, "open_interest": 0.0, "volume": 4450.0, "delta": 0.1174, "gamma": 0.0754, "vega": 0.0042, "theta": -0.01, "rho": 0.0006, "theo": 0.128, "change": -0.125, "open": 0.08, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:00:47", "percent_change": -71.4286, "prev_day_close": 0.174999997019768}, {"option": "SPCH261204P00012500", "bid": 4.1, "bid_size": 1180.0, "ask": 4.8, "ask_size": 185.0, "iv": 1.2504, "open_interest": 10.0, "volume": 0.0, "delta": -0.8707, "gamma": 0.0748, "vega": 0.0042, "theta": -0.0092, "rho": -0.0086, "theo": 4.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-29T11:14:19", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SPCH261204C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3165.0, "iv": 1.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0657, "vega": 0.0037, "theta": -0.0089, "rho": 0.0005, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261204P00013000", "bid": 4.5, "bid_size": 1178.0, "ask": 5.2, "ask_size": 173.0, "iv": 1.047, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0652, "vega": 0.0037, "theta": -0.0081, "rho": -0.0091, "theo": 4.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SPCH261204C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1635.0, "iv": 1.1928, "open_interest": 0.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0572, "vega": 0.0033, "theta": -0.008, "rho": 0.0004, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261204P00013500", "bid": 4.9, "bid_size": 1185.0, "ask": 5.7, "ask_size": 164.0, "iv": 0.7648, "open_interest": 0.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.0568, "vega": 0.0033, "theta": -0.0071, "rho": -0.0095, "theo": 5.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SPCH261204C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2927.0, "iv": 1.5263, "open_interest": 0.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0499, "vega": 0.0029, "theta": -0.0072, "rho": 0.0004, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261204P00014000", "bid": 5.4, "bid_size": 1210.0, "ask": 6.2, "ask_size": 168.0, "iv": 0.8448, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0496, "vega": 0.0029, "theta": -0.0062, "rho": -0.0099, "theo": 5.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SPCH261204C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2793.0, "iv": 1.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0436, "vega": 0.0026, "theta": -0.0064, "rho": 0.0003, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261204P00014500", "bid": 5.9, "bid_size": 1210.0, "ask": 6.7, "ask_size": 169.0, "iv": 0.919, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0434, "vega": 0.0026, "theta": -0.0054, "rho": -0.0103, "theo": 6.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SPCH261204C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3003.0, "iv": 1.6582, "open_interest": 0.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0382, "vega": 0.0023, "theta": -0.0058, "rho": 0.0003, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261204P00015000", "bid": 6.4, "bid_size": 1185.0, "ask": 7.2, "ask_size": 169.0, "iv": 0.989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.038, "vega": 0.0023, "theta": -0.0047, "rho": -0.0107, "theo": 6.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SPCH261204C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3027.0, "iv": 1.7196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0336, "vega": 0.002, "theta": -0.0052, "rho": 0.0002, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261204P00015500", "bid": 6.8, "bid_size": 873.0, "ask": 7.7, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0334, "vega": 0.002, "theta": -0.004, "rho": -0.0111, "theo": 7.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SPCH261204C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2972.0, "iv": 1.7152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0296, "vega": 0.0018, "theta": -0.0047, "rho": 0.0002, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261204P00016000", "bid": 7.3, "bid_size": 861.0, "ask": 8.2, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0294, "vega": 0.0018, "theta": -0.0035, "rho": -0.0115, "theo": 7.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SPCH261204C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2958.0, "iv": 1.7704, "open_interest": 0.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0261, "vega": 0.0016, "theta": -0.0042, "rho": 0.0002, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261204P00016500", "bid": 7.8, "bid_size": 848.0, "ask": 8.7, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.026, "vega": 0.0016, "theta": -0.0029, "rho": -0.0118, "theo": 8.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SPCH261204C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2940.0, "iv": 1.8233, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0231, "vega": 0.0015, "theta": -0.0038, "rho": 0.0001, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261204P00017000", "bid": 8.2, "bid_size": 861.0, "ask": 9.2, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.023, "vega": 0.0015, "theta": -0.0024, "rho": -0.0122, "theo": 8.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SPCH261204C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2816.0, "iv": 1.9234, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0182, "vega": 0.0012, "theta": -0.0031, "rho": 0.0001, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261204P00018000", "bid": 9.2, "bid_size": 849.0, "ask": 10.2, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0182, "vega": 0.0012, "theta": -0.0016, "rho": -0.0128, "theo": 9.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SPCH261204C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2810.0, "iv": 2.0162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0145, "vega": 0.001, "theta": -0.0026, "rho": 0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261204P00019000", "bid": 10.1, "bid_size": 1489.0, "ask": 11.1, "ask_size": 133.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0146, "vega": 0.001, "theta": -0.0009, "rho": -0.0134, "theo": 10.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-05T13:15:06", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SPCH261204C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3146.0, "iv": 2.1029, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0116, "vega": 0.0008, "theta": -0.0021, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261204P00020000", "bid": 11.1, "bid_size": 849.0, "ask": 12.2, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0119, "vega": 0.0008, "theta": -0.0004, "rho": -0.0139, "theo": 11.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "SPCH261211C00001000", "bid": 6.9, "bid_size": 852.0, "ask": 7.6, "ask_size": 905.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0033, "vega": 0.0002, "theta": -0.0036, "rho": 0.0001, "theo": 7.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SPCH261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1679.0, "iv": 5.2911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0022, "vega": 0.0005, "theta": -0.003, "rho": -0.0001, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261211C00002000", "bid": 5.9, "bid_size": 851.0, "ask": 6.6, "ask_size": 905.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0082, "vega": 0.0006, "theta": -0.005, "rho": 0.0005, "theo": 6.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SPCH261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2762.0, "iv": 3.4864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.006, "vega": 0.001, "theta": -0.0042, "rho": -0.0002, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261211C00003000", "bid": 4.9, "bid_size": 852.0, "ask": 5.6, "ask_size": 904.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0154, "vega": 0.0013, "theta": -0.0062, "rho": 0.0009, "theo": 5.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SPCH261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2808.0, "iv": 2.6496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0128, "vega": 0.0017, "theta": -0.0056, "rho": -0.0003, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261211C00004000", "bid": 3.9, "bid_size": 1120.0, "ask": 4.7, "ask_size": 1076.0, "iv": 1.6481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0278, "vega": 0.0023, "theta": -0.0078, "rho": 0.0015, "theo": 4.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SPCH261211P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2872.0, "iv": 2.0595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0246, "vega": 0.0026, "theta": -0.0073, "rho": -0.0005, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPCH261211C00005000", "bid": 2.95, "bid_size": 1444.0, "ask": 3.7, "ask_size": 1659.0, "iv": 1.3063, "open_interest": 26.0, "volume": 1.0, "delta": 0.9084, "gamma": 0.0481, "vega": 0.0038, "theta": -0.0099, "rho": 0.0021, "theo": 3.3943, "change": 0.675, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T13:26:18", "percent_change": 26.7327, "prev_day_close": 2.52499997615814}, {"option": "SPCH261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2808.0, "iv": 1.6463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0444, "vega": 0.004, "theta": -0.0095, "rho": -0.0009, "theo": 0.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "SPCH261211C00005500", "bid": 2.65, "bid_size": 1285.0, "ask": 3.1, "ask_size": 1439.0, "iv": 1.2421, "open_interest": 10.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0622, "vega": 0.0047, "theta": -0.0112, "rho": 0.0024, "theo": 2.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T13:34:06", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "SPCH261211P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2874.0, "iv": 1.4548, "open_interest": 0.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0583, "vega": 0.0049, "theta": -0.0108, "rho": -0.0012, "theo": 0.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:25:16", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "SPCH261211C00006000", "bid": 2.1, "bid_size": 1769.0, "ask": 2.65, "ask_size": 1330.0, "iv": 1.0376, "open_interest": 102.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.0788, "vega": 0.0057, "theta": -0.0125, "rho": 0.0026, "theo": 2.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T15:56:29", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SPCH261211P00006000", "bid": 0.1, "bid_size": 3623.0, "ask": 0.45, "ask_size": 3805.0, "iv": 1.2254, "open_interest": 334.0, "volume": 1.0, "delta": -0.1594, "gamma": 0.0748, "vega": 0.0059, "theta": -0.0121, "rho": -0.0015, "theo": 0.3255, "change": -0.27, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T14:35:39", "percent_change": -49.0909, "prev_day_close": 0.549999997019768}, {"option": "SPCH261211C00006500", "bid": 1.85, "bid_size": 1985.0, "ask": 2.35, "ask_size": 2775.0, "iv": 1.2136, "open_interest": 34.0, "volume": 1.0, "delta": 0.7904, "gamma": 0.0973, "vega": 0.0068, "theta": -0.0138, "rho": 0.0028, "theo": 2.1157, "change": 0.565, "open": 2.04, "high": 2.04, "low": 2.04, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T10:30:09", "percent_change": 38.3051, "prev_day_close": 1.47500002384186}, {"option": "SPCH261211P00006500", "bid": 0.3, "bid_size": 2346.0, "ask": 0.7, "ask_size": 4283.0, "iv": 1.3407, "open_interest": 9.0, "volume": 2.0, "delta": -0.2067, "gamma": 0.0934, "vega": 0.007, "theta": -0.0134, "rho": -0.002, "theo": 0.427, "change": -0.31, "open": 0.5, "high": 0.5, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T11:47:10", "percent_change": -41.3333, "prev_day_close": 0.75}, {"option": "SPCH261211C00007000", "bid": 1.45, "bid_size": 1368.0, "ask": 1.9, "ask_size": 1420.0, "iv": 1.0829, "open_interest": 7.0, "volume": 5.0, "delta": 0.7313, "gamma": 0.1161, "vega": 0.0079, "theta": -0.015, "rho": 0.0029, "theo": 1.7482, "change": 0.525, "open": 1.65, "high": 1.7, "low": 1.65, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T09:50:28", "percent_change": 44.6809, "prev_day_close": 1.17500001192093}, {"option": "SPCH261211P00007000", "bid": 0.45, "bid_size": 4383.0, "ask": 0.65, "ask_size": 4386.0, "iv": 1.1615, "open_interest": 36.0, "volume": 15.0, "delta": -0.2642, "gamma": 0.1122, "vega": 0.008, "theta": -0.0146, "rho": -0.0026, "theo": 0.5622, "change": -0.375, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:44:37", "percent_change": -42.8571, "prev_day_close": 0.875}, {"option": "SPCH261211C00007500", "bid": 1.15, "bid_size": 4185.0, "ask": 1.65, "ask_size": 2164.0, "iv": 1.1067, "open_interest": 5.0, "volume": 0.0, "delta": 0.6633, "gamma": 0.1326, "vega": 0.0088, "theta": -0.0159, "rho": 0.0029, "theo": 1.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T09:57:38", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPCH261211P00007500", "bid": 0.5, "bid_size": 4425.0, "ask": 1.1, "ask_size": 4588.0, "iv": 1.202, "open_interest": 34.0, "volume": 0.0, "delta": -0.3305, "gamma": 0.129, "vega": 0.0088, "theta": -0.0156, "rho": -0.0032, "theo": 0.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T09:30:15", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "SPCH261211C00008000", "bid": 1.05, "bid_size": 1205.0, "ask": 1.25, "ask_size": 1311.0, "iv": 1.1091, "open_interest": 24.0, "volume": 0.0, "delta": 0.5896, "gamma": 0.1444, "vega": 0.0094, "theta": -0.0165, "rho": 0.0028, "theo": 1.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T14:37:15", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPCH261211P00008000", "bid": 0.75, "bid_size": 3298.0, "ask": 1.25, "ask_size": 3523.0, "iv": 1.1435, "open_interest": 5.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.1412, "vega": 0.0094, "theta": -0.0161, "rho": -0.004, "theo": 0.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-05T09:56:20", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "SPCH261211C00008500", "bid": 0.7, "bid_size": 4455.0, "ask": 1.1, "ask_size": 2576.0, "iv": 1.0714, "open_interest": 14.0, "volume": 60.0, "delta": 0.5146, "gamma": 0.15, "vega": 0.0096, "theta": -0.0166, "rho": 0.0026, "theo": 0.9124, "change": 0.275, "open": 0.65, "high": 0.85, "low": 0.65, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T09:38:24", "percent_change": 47.8261, "prev_day_close": 0.574999988079071}, {"option": "SPCH261211P00008500", "bid": 1.1, "bid_size": 2319.0, "ask": 1.6, "ask_size": 3295.0, "iv": 1.2083, "open_interest": 1.0, "volume": 0.0, "delta": -0.4761, "gamma": 0.1471, "vega": 0.0096, "theta": -0.0162, "rho": -0.0048, "theo": 1.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-06T13:06:18", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "SPCH261211C00009000", "bid": 0.65, "bid_size": 1097.0, "ask": 1.0, "ask_size": 2078.0, "iv": 1.0491, "open_interest": 5.0, "volume": 10.0, "delta": 0.4429, "gamma": 0.1493, "vega": 0.0096, "theta": -0.0163, "rho": 0.0023, "theo": 0.7264, "change": 0.125, "open": 0.69, "high": 0.9, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:15:45", "percent_change": 23.8095, "prev_day_close": 0.524999991059303}, {"option": "SPCH261211P00009000", "bid": 1.45, "bid_size": 1047.0, "ask": 1.85, "ask_size": 4179.0, "iv": 1.1868, "open_interest": 205.0, "volume": 0.0, "delta": -0.5466, "gamma": 0.1468, "vega": 0.0095, "theta": -0.0159, "rho": -0.0056, "theo": 1.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T13:34:26", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "SPCH261211C00009500", "bid": 0.45, "bid_size": 3538.0, "ask": 0.7, "ask_size": 3093.0, "iv": 1.0722, "open_interest": 18.0, "volume": 2.0, "delta": 0.3774, "gamma": 0.1434, "vega": 0.0092, "theta": -0.0156, "rho": 0.002, "theo": 0.5794, "change": 0.25, "open": 0.4, "high": 0.55, "low": 0.4, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T09:56:18", "percent_change": 83.3333, "prev_day_close": 0.300000000745058}, {"option": "SPCH261211P00009500", "bid": 1.8, "bid_size": 947.0, "ask": 2.2, "ask_size": 4183.0, "iv": 1.1878, "open_interest": 9.0, "volume": 0.0, "delta": -0.611, "gamma": 0.1414, "vega": 0.0092, "theta": -0.0153, "rho": -0.0065, "theo": 1.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-11-06T11:47:08", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "SPCH261211C00010000", "bid": 0.3, "bid_size": 4424.0, "ask": 0.5, "ask_size": 465.0, "iv": 1.0073, "open_interest": 4.0, "volume": 5.0, "delta": 0.32, "gamma": 0.1341, "vega": 0.0087, "theta": -0.0148, "rho": 0.0018, "theo": 0.4645, "change": 0.145, "open": 0.41, "high": 0.51, "low": 0.4, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T11:36:00", "percent_change": 52.7273, "prev_day_close": 0.275000005960464}, {"option": "SPCH261211P00010000", "bid": 2.15, "bid_size": 1914.0, "ask": 2.5, "ask_size": 4010.0, "iv": 1.1326, "open_interest": 2.0, "volume": 0.0, "delta": -0.6677, "gamma": 0.1324, "vega": 0.0086, "theta": -0.0144, "rho": -0.0073, "theo": 2.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-11-02T10:02:42", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "SPCH261211C00010500", "bid": 0.25, "bid_size": 4513.0, "ask": 0.4, "ask_size": 1244.0, "iv": 1.029, "open_interest": 0.0, "volume": 10.0, "delta": 0.2706, "gamma": 0.123, "vega": 0.008, "theta": -0.0138, "rho": 0.0015, "theo": 0.3749, "change": 0.05, "open": 0.3, "high": 0.4, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:42:19", "percent_change": 20.0, "prev_day_close": 0.25}, {"option": "SPCH261211P00010500", "bid": 2.45, "bid_size": 1671.0, "ask": 3.0, "ask_size": 514.0, "iv": 1.1347, "open_interest": 0.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.1215, "vega": 0.008, "theta": -0.0133, "rho": -0.008, "theo": 2.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SPCH261211C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2369.0, "iv": 1.0272, "open_interest": 1.0, "volume": 0.0, "delta": 0.229, "gamma": 0.1112, "vega": 0.0073, "theta": -0.0127, "rho": 0.0013, "theo": 0.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T10:47:54", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPCH261211P00011000", "bid": 2.9, "bid_size": 1160.0, "ask": 3.4, "ask_size": 385.0, "iv": 1.1458, "open_interest": 12.0, "volume": 0.0, "delta": -0.7576, "gamma": 0.11, "vega": 0.0073, "theta": -0.0122, "rho": -0.0088, "theo": 3.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T10:41:10", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SPCH261211C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2765.0, "iv": 1.0798, "open_interest": 0.0, "volume": 0.0, "delta": 0.194, "gamma": 0.0997, "vega": 0.0067, "theta": -0.0116, "rho": 0.0011, "theo": 0.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPCH261211P00011500", "bid": 3.4, "bid_size": 1041.0, "ask": 3.9, "ask_size": 395.0, "iv": 1.2431, "open_interest": 0.0, "volume": 8.0, "delta": -0.7921, "gamma": 0.0987, "vega": 0.0066, "theta": -0.0111, "rho": -0.0094, "theo": 3.5625, "change": -0.75, "open": 3.8, "high": 3.8, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T12:49:46", "percent_change": -17.2414, "prev_day_close": 4.34999990463257}, {"option": "SPCH261211C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1972.0, "iv": 0.983, "open_interest": 0.0, "volume": 0.0, "delta": 0.165, "gamma": 0.0888, "vega": 0.006, "theta": -0.0106, "rho": 0.001, "theo": 0.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPCH261211P00012000", "bid": 3.8, "bid_size": 1283.0, "ask": 4.3, "ask_size": 340.0, "iv": 1.1852, "open_interest": 1.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.088, "vega": 0.006, "theta": -0.01, "rho": -0.0101, "theo": 4.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-11-05T09:48:21", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SPCH261211C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2703.0, "iv": 1.1981, "open_interest": 0.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.0789, "vega": 0.0054, "theta": -0.0096, "rho": 0.0008, "theo": 0.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPCH261211P00012500", "bid": 4.1, "bid_size": 1175.0, "ask": 4.8, "ask_size": 179.0, "iv": 1.0867, "open_interest": 0.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.0782, "vega": 0.0054, "theta": -0.009, "rho": -0.0107, "theo": 4.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SPCH261211C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2654.0, "iv": 1.2237, "open_interest": 0.0, "volume": 0.0, "delta": 0.1205, "gamma": 0.0699, "vega": 0.0049, "theta": -0.0087, "rho": 0.0007, "theo": 0.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPCH261211P00013000", "bid": 4.5, "bid_size": 1186.0, "ask": 5.3, "ask_size": 165.0, "iv": 1.0442, "open_interest": 0.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0694, "vega": 0.0048, "theta": -0.0081, "rho": -0.0112, "theo": 4.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SPCH261211C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2651.0, "iv": 1.2901, "open_interest": 0.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.062, "vega": 0.0044, "theta": -0.0079, "rho": 0.0006, "theo": 0.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261211P00013500", "bid": 5.0, "bid_size": 1175.0, "ask": 5.7, "ask_size": 180.0, "iv": 0.9526, "open_interest": 0.0, "volume": 0.0, "delta": -0.8817, "gamma": 0.0615, "vega": 0.0044, "theta": -0.0072, "rho": -0.0118, "theo": 5.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SPCH261211C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2668.0, "iv": 1.3531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0549, "vega": 0.0039, "theta": -0.0072, "rho": 0.0005, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261211P00014000", "bid": 5.4, "bid_size": 1185.0, "ask": 6.2, "ask_size": 163.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0545, "vega": 0.0039, "theta": -0.0064, "rho": -0.0123, "theo": 5.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SPCH261211C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2131.0, "iv": 1.1679, "open_interest": 0.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0487, "vega": 0.0035, "theta": -0.0065, "rho": 0.0005, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261211P00014500", "bid": 5.9, "bid_size": 1187.0, "ask": 6.7, "ask_size": 175.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0484, "vega": 0.0035, "theta": -0.0057, "rho": -0.0128, "theo": 6.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SPCH261211C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2722.0, "iv": 1.4695, "open_interest": 0.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0432, "vega": 0.0032, "theta": -0.0059, "rho": 0.0004, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261211P00015000", "bid": 6.4, "bid_size": 849.0, "ask": 7.2, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.043, "vega": 0.0031, "theta": -0.005, "rho": -0.0133, "theo": 6.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SPCH261211C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2838.0, "iv": 1.5237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0384, "vega": 0.0028, "theta": -0.0053, "rho": 0.0004, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261211P00015500", "bid": 6.8, "bid_size": 862.0, "ask": 7.7, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0382, "vega": 0.0028, "theta": -0.0044, "rho": -0.0138, "theo": 7.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SPCH261211C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2798.0, "iv": 1.5755, "open_interest": 0.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0342, "vega": 0.0026, "theta": -0.0048, "rho": 0.0003, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261211P00016000", "bid": 7.3, "bid_size": 848.0, "ask": 8.2, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0341, "vega": 0.0025, "theta": -0.0039, "rho": -0.0142, "theo": 7.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SPCH261211C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2770.0, "iv": 1.6251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0305, "vega": 0.0023, "theta": -0.0044, "rho": 0.0003, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261211P00016500", "bid": 7.7, "bid_size": 849.0, "ask": 8.7, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0305, "vega": 0.0023, "theta": -0.0034, "rho": -0.0147, "theo": 8.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SPCH261211C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2798.0, "iv": 1.6728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0273, "vega": 0.0021, "theta": -0.004, "rho": 0.0002, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261211P00017000", "bid": 8.2, "bid_size": 851.0, "ask": 9.2, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0273, "vega": 0.0021, "theta": -0.0029, "rho": -0.0151, "theo": 8.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "SPCH261218C00001000", "bid": 6.6, "bid_size": 1003.0, "ask": 7.6, "ask_size": 1087.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0022, "rho": 0.0001, "theo": 7.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T10:49:43", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SPCH261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3298.0, "iv": 4.7922, "open_interest": 25.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.002, "vega": 0.0005, "theta": -0.002, "rho": -0.0001, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:11:50", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCH261218C00002000", "bid": 5.6, "bid_size": 934.0, "ask": 6.6, "ask_size": 1007.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.008, "vega": 0.0003, "theta": -0.004, "rho": 0.0003, "theo": 6.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-11-06T15:38:20", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SPCH261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3304.0, "iv": 3.2902, "open_interest": 2.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0056, "vega": 0.001, "theta": -0.003, "rho": -0.0002, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T10:21:38", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261218C00003000", "bid": 4.6, "bid_size": 1007.0, "ask": 5.7, "ask_size": 1091.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0161, "vega": 0.0012, "theta": -0.005, "rho": 0.0009, "theo": 5.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T13:42:18", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "SPCH261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4940.0, "iv": 1.9493, "open_interest": 234.0, "volume": 1.0, "delta": -0.0285, "gamma": 0.0124, "vega": 0.0018, "theta": -0.0043, "rho": -0.0003, "theo": 0.0719, "change": -0.16, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:45:13", "percent_change": -80.0, "prev_day_close": 0.200000002980232}, {"option": "SPCH261218C00004000", "bid": 3.6, "bid_size": 1280.0, "ask": 4.7, "ask_size": 1352.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0287, "vega": 0.0024, "theta": -0.0065, "rho": 0.0016, "theo": 4.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-05T11:23:17", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "SPCH261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4396.0, "iv": 1.7917, "open_interest": 272.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0245, "vega": 0.0029, "theta": -0.0059, "rho": -0.0006, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:23:12", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261218C00005000", "bid": 2.7, "bid_size": 1668.0, "ask": 3.7, "ask_size": 1748.0, "iv": 0.0, "open_interest": 89.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.049, "vega": 0.0042, "theta": -0.0085, "rho": 0.0025, "theo": 3.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T10:06:44", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "SPCH261218P00005000", "bid": 0.15, "bid_size": 1.0, "ask": 0.2, "ask_size": 3.0, "iv": 1.3251, "open_interest": 1129.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0446, "vega": 0.0046, "theta": -0.008, "rho": -0.0011, "theo": 0.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:08:48", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "SPCH261218C00006000", "bid": 2.35, "bid_size": 1070.0, "ask": 2.6, "ask_size": 189.0, "iv": 1.1339, "open_interest": 393.0, "volume": 39.0, "delta": 0.833, "gamma": 0.0782, "vega": 0.0064, "theta": -0.011, "rho": 0.0031, "theo": 2.5371, "change": 0.62, "open": 2.2, "high": 2.5, "low": 2.2, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T11:29:00", "percent_change": 33.5135, "prev_day_close": 1.84999996423721}, {"option": "SPCH261218P00006000", "bid": 0.1, "bid_size": 1.0, "ask": 0.45, "ask_size": 2579.0, "iv": 1.261, "open_interest": 520.0, "volume": 20.0, "delta": -0.1651, "gamma": 0.0738, "vega": 0.0067, "theta": -0.0105, "rho": -0.0019, "theo": 0.3564, "change": -0.3, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:37:11", "percent_change": -40.0, "prev_day_close": 0.75}, {"option": "SPCH261218C00007000", "bid": 1.7, "bid_size": 445.0, "ask": 1.85, "ask_size": 35.0, "iv": 1.1066, "open_interest": 1087.0, "volume": 39.0, "delta": 0.7245, "gamma": 0.111, "vega": 0.0088, "theta": -0.0132, "rho": 0.0034, "theo": 1.7956, "change": 0.5, "open": 1.9, "high": 1.9, "low": 1.6, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:49:11", "percent_change": 38.4615, "prev_day_close": 1.30000001192093}, {"option": "SPCH261218P00007000", "bid": 0.5, "bid_size": 4023.0, "ask": 0.75, "ask_size": 3835.0, "iv": 1.1337, "open_interest": 435.0, "volume": 21.0, "delta": -0.2696, "gamma": 0.1068, "vega": 0.0089, "theta": -0.0128, "rho": -0.0032, "theo": 0.6218, "change": -0.225, "open": 0.65, "high": 0.7, "low": 0.65, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:36:23", "percent_change": -24.3243, "prev_day_close": 0.925000011920929}, {"option": "SPCH261218C00008000", "bid": 1.1, "bid_size": 704.0, "ask": 1.35, "ask_size": 2194.0, "iv": 1.0845, "open_interest": 1842.0, "volume": 30.0, "delta": 0.5901, "gamma": 0.1344, "vega": 0.0103, "theta": -0.0145, "rho": 0.0033, "theo": 1.2128, "change": 0.35, "open": 1.1, "high": 1.27, "low": 1.1, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:52:46", "percent_change": 41.1765, "prev_day_close": 0.849999994039536}, {"option": "SPCH261218P00008000", "bid": 0.8, "bid_size": 5037.0, "ask": 1.15, "ask_size": 834.0, "iv": 1.0071, "open_interest": 528.0, "volume": 4.0, "delta": -0.4004, "gamma": 0.1309, "vega": 0.0103, "theta": -0.0142, "rho": -0.0049, "theo": 1.0426, "change": -0.53, "open": 1.1, "high": 1.14, "low": 1.07, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T15:54:30", "percent_change": -33.125, "prev_day_close": 1.60000002384186}, {"option": "SPCH261218C00009000", "bid": 0.7, "bid_size": 4793.0, "ask": 0.9, "ask_size": 1.0, "iv": 1.027, "open_interest": 1196.0, "volume": 35.0, "delta": 0.4535, "gamma": 0.1393, "vega": 0.0106, "theta": -0.0144, "rho": 0.0028, "theo": 0.7986, "change": 0.225, "open": 0.2, "high": 0.9, "low": 0.2, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:51:59", "percent_change": 39.1304, "prev_day_close": 0.574999988079071}, {"option": "SPCH261218P00009000", "bid": 1.5, "bid_size": 4590.0, "ask": 1.7, "ask_size": 24.0, "iv": 1.0219, "open_interest": 664.0, "volume": 26.0, "delta": -0.5341, "gamma": 0.1366, "vega": 0.0105, "theta": -0.0141, "rho": -0.0068, "theo": 1.6289, "change": -0.65, "open": 2.01, "high": 2.01, "low": 1.65, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:51:09", "percent_change": -28.2609, "prev_day_close": 2.29999995231628}, {"option": "SPCH261218C00010000", "bid": 0.35, "bid_size": 42.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.048, "open_interest": 862.0, "volume": 95.0, "delta": 0.3361, "gamma": 0.128, "vega": 0.0098, "theta": -0.0132, "rho": 0.0022, "theo": 0.5249, "change": 0.15, "open": 0.35, "high": 0.6, "low": 0.35, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:08:54", "percent_change": 42.8571, "prev_day_close": 0.350000008940697}, {"option": "SPCH261218P00010000", "bid": 2.2, "bid_size": 1973.0, "ask": 2.9, "ask_size": 4178.0, "iv": 1.246, "open_interest": 514.0, "volume": 0.0, "delta": -0.6495, "gamma": 0.1261, "vega": 0.0097, "theta": -0.0128, "rho": -0.0087, "theo": 2.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T10:50:11", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SPCH261218C00011000", "bid": 0.25, "bid_size": 2436.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.9983, "open_interest": 618.0, "volume": 103.0, "delta": 0.2454, "gamma": 0.1092, "vega": 0.0084, "theta": -0.0114, "rho": 0.0017, "theo": 0.3495, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:19:56", "percent_change": 16.6667, "prev_day_close": 0.300000000745058}, {"option": "SPCH261218P00011000", "bid": 3.0, "bid_size": 2172.0, "ask": 3.8, "ask_size": 953.0, "iv": 1.3106, "open_interest": 362.0, "volume": 0.0, "delta": -0.739, "gamma": 0.1078, "vega": 0.0084, "theta": -0.011, "rho": -0.0104, "theo": 3.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T11:39:39", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "SPCH261218C00012000", "bid": 0.15, "bid_size": 2493.0, "ask": 0.3, "ask_size": 1127.0, "iv": 1.057, "open_interest": 1475.0, "volume": 16.0, "delta": 0.179, "gamma": 0.0892, "vega": 0.007, "theta": -0.0096, "rho": 0.0012, "theo": 0.2374, "change": 0.035, "open": 0.25, "high": 0.25, "low": 0.17, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T14:38:39", "percent_change": 20.0, "prev_day_close": 0.175000000745058}, {"option": "SPCH261218P00012000", "bid": 3.9, "bid_size": 2021.0, "ask": 4.7, "ask_size": 766.0, "iv": 1.3808, "open_interest": 187.0, "volume": 1.0, "delta": -0.8046, "gamma": 0.0883, "vega": 0.007, "theta": -0.0091, "rho": -0.012, "theo": 4.0586, "change": -0.65, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T12:35:02", "percent_change": -13.1313, "prev_day_close": 4.95000004768372}, {"option": "SPCH261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2961.0, "iv": 1.0195, "open_interest": 334.0, "volume": 1.0, "delta": 0.1314, "gamma": 0.0714, "vega": 0.0057, "theta": -0.0079, "rho": 0.0009, "theo": 0.1647, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:38:18", "percent_change": -14.2857, "prev_day_close": 0.175000006332994}, {"option": "SPCH261218P00013000", "bid": 4.7, "bid_size": 2890.0, "ask": 5.6, "ask_size": 995.0, "iv": 1.3489, "open_interest": 685.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0707, "vega": 0.0057, "theta": -0.0074, "rho": -0.0134, "theo": 4.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-05T13:32:26", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SPCH261218C00014000", "bid": 0.05, "bid_size": 4088.0, "ask": 0.2, "ask_size": 4726.0, "iv": 1.1316, "open_interest": 259.0, "volume": 1502.0, "delta": 0.0974, "gamma": 0.0566, "vega": 0.0046, "theta": -0.0065, "rho": 0.0007, "theo": 0.1166, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:02:38", "percent_change": -50.0, "prev_day_close": 0.200000002980232}, {"option": "SPCH261218P00014000", "bid": 5.4, "bid_size": 2555.0, "ask": 6.6, "ask_size": 346.0, "iv": 1.2523, "open_interest": 71.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0562, "vega": 0.0046, "theta": -0.0058, "rho": -0.0148, "theo": 5.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-22T15:28:49", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SPCH261218C00015000", "bid": 0.05, "bid_size": 2810.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.1072, "open_interest": 1402.0, "volume": 7.0, "delta": 0.073, "gamma": 0.0448, "vega": 0.0037, "theta": -0.0053, "rho": 0.0005, "theo": 0.0841, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:02:30", "percent_change": -42.8571, "prev_day_close": 0.174999997019768}, {"option": "SPCH261218P00015000", "bid": 6.4, "bid_size": 2629.0, "ask": 7.5, "ask_size": 360.0, "iv": 1.2709, "open_interest": 95.0, "volume": 3.0, "delta": -0.9096, "gamma": 0.0446, "vega": 0.0037, "theta": -0.0046, "rho": -0.0159, "theo": 6.8915, "change": -0.9, "open": 7.3, "high": 7.3, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T12:35:02", "percent_change": -11.3924, "prev_day_close": 7.90000009536743}, {"option": "SPCH261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3782.0, "iv": 0.9927, "open_interest": 512.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0355, "vega": 0.003, "theta": -0.0043, "rho": 0.0004, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T13:43:52", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPCH261218P00016000", "bid": 7.3, "bid_size": 1513.0, "ask": 8.5, "ask_size": 183.0, "iv": 1.2574, "open_interest": 31.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0354, "vega": 0.003, "theta": -0.0035, "rho": -0.017, "theo": 7.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T15:25:02", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SPCH261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 398.0, "iv": 1.186, "open_interest": 240.0, "volume": 8.0, "delta": 0.0424, "gamma": 0.0282, "vega": 0.0024, "theta": -0.0035, "rho": 0.0003, "theo": 0.046, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:25:40", "percent_change": 50.0, "prev_day_close": 0.100000001490116}, {"option": "SPCH261218P00017000", "bid": 8.5, "bid_size": 2799.0, "ask": 9.4, "ask_size": 710.0, "iv": 1.4709, "open_interest": 217.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0283, "vega": 0.0024, "theta": -0.0026, "rho": -0.018, "theo": 8.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SPCH261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4234.0, "iv": 1.6, "open_interest": 178.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0226, "vega": 0.002, "theta": -0.0029, "rho": 0.0002, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T10:11:17", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261218P00018000", "bid": 9.2, "bid_size": 724.0, "ask": 10.5, "ask_size": 98.0, "iv": 1.2841, "open_interest": 17.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0228, "vega": 0.002, "theta": -0.0019, "rho": -0.0188, "theo": 9.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-05T15:56:19", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SPCH261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4220.0, "iv": 1.6756, "open_interest": 61.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0182, "vega": 0.0016, "theta": -0.0024, "rho": 0.0002, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T11:11:04", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261218P00019000", "bid": 10.1, "bid_size": 746.0, "ask": 11.5, "ask_size": 101.0, "iv": 1.0821, "open_interest": 18.0, "volume": 9.0, "delta": -0.9571, "gamma": 0.0186, "vega": 0.0016, "theta": -0.0013, "rho": -0.0194, "theo": 10.815, "change": -0.4, "open": 11.35, "high": 11.35, "low": 11.35, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-11-09T09:37:23", "percent_change": -3.40426, "prev_day_close": 11.75}, {"option": "SPCH261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4999.0, "iv": 1.629, "open_interest": 34534.0, "volume": 10.0, "delta": 0.0203, "gamma": 0.0147, "vega": 0.0013, "theta": -0.0019, "rho": 0.0001, "theo": 0.0206, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:42:29", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "SPCH261218P00020000", "bid": 11.0, "bid_size": 748.0, "ask": 12.5, "ask_size": 104.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0153, "vega": 0.0013, "theta": -0.0009, "rho": -0.02, "theo": 11.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-05T13:17:31", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "SPCH261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4142.0, "iv": 1.8124, "open_interest": 71.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.012, "vega": 0.0011, "theta": -0.0016, "rho": 0.0001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:36:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SPCH261218P00021000", "bid": 12.0, "bid_size": 742.0, "ask": 13.5, "ask_size": 94.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0127, "vega": 0.0011, "theta": -0.0005, "rho": -0.0205, "theo": 12.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-09-14T13:16:50", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "SPCH261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4096.0, "iv": 1.8746, "open_interest": 188.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0098, "vega": 0.0009, "theta": -0.0013, "rho": 0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-14T15:36:36", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261218P00022000", "bid": 13.0, "bid_size": 778.0, "ask": 14.5, "ask_size": 106.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0108, "vega": 0.0009, "theta": -0.0001, "rho": -0.0207, "theo": 13.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.01, "last_trade_time": "2026-09-16T13:31:42", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SPCH261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3439.0, "iv": 1.9333, "open_interest": 32.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.008, "vega": 0.0007, "theta": -0.0011, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-21T10:03:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261218P00023000", "bid": 13.9, "bid_size": 851.0, "ask": 15.5, "ask_size": 102.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0093, "vega": 0.0008, "theta": 0.0, "rho": -0.0207, "theo": 14.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-11-05T10:14:50", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "SPCH261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3401.0, "iv": 1.989, "open_interest": 48.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0066, "vega": 0.0006, "theta": -0.0009, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-13T12:47:20", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261218P00024000", "bid": 14.9, "bid_size": 850.0, "ask": 16.5, "ask_size": 93.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0081, "vega": 0.0007, "theta": 0.0, "rho": -0.0208, "theo": 15.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-10-09T09:37:32", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "SPCH261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4000.0, "iv": 1.9812, "open_interest": 213.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0055, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:36:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPCH261218P00025000", "bid": 15.8, "bid_size": 409.0, "ask": 17.5, "ask_size": 87.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0072, "vega": 0.0006, "theta": 0.0, "rho": -0.0204, "theo": 16.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-04T09:30:00", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "SPCH261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4232.0, "iv": 2.2076, "open_interest": 402.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-28T12:28:29", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261218P00030000", "bid": 20.8, "bid_size": 402.0, "ask": 22.4, "ask_size": 81.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0056, "vega": 0.0003, "theta": 0.0, "rho": -0.0174, "theo": 21.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.48, "last_trade_time": "2026-08-04T11:16:54", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "SPCH261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3675.0, "iv": 2.1391, "open_interest": 523.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T11:34:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPCH261218P00035000", "bid": 25.8, "bid_size": 402.0, "ask": 27.4, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0065, "vega": 0.0002, "theta": 0.0, "rho": -0.0099, "theo": 26.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "SPCH261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3691.0, "iv": 1.9814, "open_interest": 927.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:28:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCH261218P00040000", "bid": 30.8, "bid_size": 402.0, "ask": 32.4, "ask_size": 81.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0039, "vega": 0.0, "theta": 0.0, "rho": -0.0007, "theo": 31.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.36, "last_trade_time": "2026-09-17T12:51:07", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "SPCH261224C00001000", "bid": 6.5, "bid_size": 851.0, "ask": 7.6, "ask_size": 904.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0024, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 7.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "SPCH261224P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2712.0, "iv": 4.0129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0022, "rho": -0.0001, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261224C00002000", "bid": 5.5, "bid_size": 852.0, "ask": 6.6, "ask_size": 905.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0098, "vega": 0.0005, "theta": -0.0035, "rho": 0.0004, "theo": 6.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SPCH261224P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2736.0, "iv": 3.0617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0062, "vega": 0.0012, "theta": -0.0032, "rho": -0.0003, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261224C00003000", "bid": 4.5, "bid_size": 971.0, "ask": 5.6, "ask_size": 1010.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0173, "vega": 0.0014, "theta": -0.005, "rho": 0.0011, "theo": 5.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SPCH261224P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2662.0, "iv": 2.3155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0134, "vega": 0.0021, "theta": -0.0044, "rho": -0.0005, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPCH261224C00003500", "bid": 4.1, "bid_size": 961.0, "ask": 5.2, "ask_size": 1000.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0234, "vega": 0.002, "theta": -0.0057, "rho": 0.0014, "theo": 4.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T15:19:23", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SPCH261224P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2691.0, "iv": 2.0001, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0187, "vega": 0.0027, "theta": -0.0052, "rho": -0.0006, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPCH261224C00004000", "bid": 3.6, "bid_size": 966.0, "ask": 4.7, "ask_size": 1005.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0306, "vega": 0.0028, "theta": -0.0065, "rho": 0.0019, "theo": 4.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "SPCH261224P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2668.0, "iv": 1.7939, "open_interest": 1.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0256, "vega": 0.0034, "theta": -0.006, "rho": -0.0008, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:58:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPCH261224C00004500", "bid": 3.1, "bid_size": 1122.0, "ask": 4.2, "ask_size": 1159.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0395, "vega": 0.0037, "theta": -0.0074, "rho": 0.0023, "theo": 3.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "SPCH261224P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2576.0, "iv": 1.4337, "open_interest": 0.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0343, "vega": 0.0043, "theta": -0.0069, "rho": -0.0011, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH261224C00005000", "bid": 2.7, "bid_size": 1129.0, "ask": 3.8, "ask_size": 1165.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0505, "vega": 0.0047, "theta": -0.0083, "rho": 0.0027, "theo": 3.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "SPCH261224P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2542.0, "iv": 1.38, "open_interest": 2.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.045, "vega": 0.0052, "theta": -0.0079, "rho": -0.0014, "theo": 0.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-05T14:47:20", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "SPCH261224C00005500", "bid": 2.4, "bid_size": 1500.0, "ask": 3.1, "ask_size": 937.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.0632, "vega": 0.0059, "theta": -0.0094, "rho": 0.0031, "theo": 2.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T12:47:03", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "SPCH261224P00005500", "bid": 0.1, "bid_size": 2402.0, "ask": 0.65, "ask_size": 2785.0, "iv": 1.3769, "open_interest": 1.0, "volume": 0.0, "delta": -0.136, "gamma": 0.0576, "vega": 0.0063, "theta": -0.009, "rho": -0.0019, "theo": 0.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T10:14:34", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "SPCH261224C00006000", "bid": 1.95, "bid_size": 1492.0, "ask": 2.75, "ask_size": 1066.0, "iv": 0.874, "open_interest": 1.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0774, "vega": 0.0072, "theta": -0.0104, "rho": 0.0034, "theo": 2.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T12:40:26", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "SPCH261224P00006000", "bid": 0.3, "bid_size": 3614.0, "ask": 0.45, "ask_size": 4341.0, "iv": 1.1663, "open_interest": 12.0, "volume": 350.0, "delta": -0.1752, "gamma": 0.0718, "vega": 0.0074, "theta": -0.01, "rho": -0.0024, "theo": 0.4166, "change": -0.25, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T10:44:49", "percent_change": -41.6667, "prev_day_close": 0.599999994039536}, {"option": "SPCH261224C00006500", "bid": 1.6, "bid_size": 1458.0, "ask": 2.4, "ask_size": 1387.0, "iv": 0.9325, "open_interest": 0.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0922, "vega": 0.0084, "theta": -0.0115, "rho": 0.0036, "theo": 2.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "SPCH261224P00006500", "bid": 0.35, "bid_size": 1390.0, "ask": 0.8, "ask_size": 1800.0, "iv": 1.2068, "open_interest": 0.0, "volume": 0.0, "delta": -0.2222, "gamma": 0.0867, "vega": 0.0086, "theta": -0.011, "rho": -0.0031, "theo": 0.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "SPCH261224C00007000", "bid": 1.2, "bid_size": 4667.0, "ask": 2.1, "ask_size": 2210.0, "iv": 0.9179, "open_interest": 58.0, "volume": 56.0, "delta": 0.7161, "gamma": 0.1063, "vega": 0.0095, "theta": -0.0123, "rho": 0.0038, "theo": 1.8413, "change": 0.325, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T09:36:37", "percent_change": 25.4902, "prev_day_close": 1.27499997615814}, {"option": "SPCH261224P00007000", "bid": 0.6, "bid_size": 1826.0, "ask": 0.8, "ask_size": 4575.0, "iv": 1.1241, "open_interest": 1.0, "volume": 4.0, "delta": -0.2765, "gamma": 0.1011, "vega": 0.0096, "theta": -0.0119, "rho": -0.0039, "theo": 0.6995, "change": -0.375, "open": 0.9, "high": 0.9, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T13:44:23", "percent_change": -34.8837, "prev_day_close": 1.07500001788139}, {"option": "SPCH261224C00007500", "bid": 0.85, "bid_size": 1571.0, "ask": 1.7, "ask_size": 1162.0, "iv": 0.8396, "open_interest": 18.0, "volume": 0.0, "delta": 0.6537, "gamma": 0.1181, "vega": 0.0104, "theta": -0.013, "rho": 0.0038, "theo": 1.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T15:59:56", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "SPCH261224P00007500", "bid": 0.6, "bid_size": 1799.0, "ask": 1.35, "ask_size": 1796.0, "iv": 1.1664, "open_interest": 13.0, "volume": 0.0, "delta": -0.3366, "gamma": 0.1133, "vega": 0.0104, "theta": -0.0126, "rho": -0.0048, "theo": 0.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T10:33:22", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SPCH261224C00008000", "bid": 1.15, "bid_size": 1779.0, "ask": 1.4, "ask_size": 3081.0, "iv": 1.0729, "open_interest": 21.0, "volume": 72.0, "delta": 0.5881, "gamma": 0.1266, "vega": 0.011, "theta": -0.0134, "rho": 0.0036, "theo": 1.2682, "change": 0.34, "open": 1.1, "high": 1.3, "low": 1.1, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T14:01:22", "percent_change": 37.7778, "prev_day_close": 0.899999976158142}, {"option": "SPCH261224P00008000", "bid": 0.9, "bid_size": 4454.0, "ask": 1.3, "ask_size": 4423.0, "iv": 1.0376, "open_interest": 0.0, "volume": 4.0, "delta": -0.3999, "gamma": 0.1221, "vega": 0.011, "theta": -0.0129, "rho": -0.0058, "theo": 1.1321, "change": -0.475, "open": 1.1, "high": 1.2, "low": 1.1, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:01:22", "percent_change": -28.3582, "prev_day_close": 1.67500001192093}, {"option": "SPCH261224C00008500", "bid": 0.85, "bid_size": 4870.0, "ask": 1.2, "ask_size": 10.0, "iv": 0.9911, "open_interest": 21.0, "volume": 30.0, "delta": 0.5224, "gamma": 0.1309, "vega": 0.0113, "theta": -0.0135, "rho": 0.0034, "theo": 1.0429, "change": 0.2, "open": 1.0, "high": 1.05, "low": 1.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:15:29", "percent_change": 23.5294, "prev_day_close": 0.849999994039536}, {"option": "SPCH261224P00008500", "bid": 1.2, "bid_size": 1657.0, "ask": 1.8, "ask_size": 1749.0, "iv": 1.1326, "open_interest": 1.0, "volume": 0.0, "delta": -0.4636, "gamma": 0.127, "vega": 0.0113, "theta": -0.013, "rho": -0.0069, "theo": 1.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-06T12:11:44", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "SPCH261224C00009000", "bid": 0.55, "bid_size": 4442.0, "ask": 1.0, "ask_size": 1302.0, "iv": 0.9705, "open_interest": 0.0, "volume": 11.0, "delta": 0.4592, "gamma": 0.1312, "vega": 0.0113, "theta": -0.0133, "rho": 0.0032, "theo": 0.8555, "change": 0.35, "open": 0.9, "high": 0.9, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T13:47:53", "percent_change": 70.0, "prev_day_close": 0.500000007450581}, {"option": "SPCH261224P00009000", "bid": 1.55, "bid_size": 1487.0, "ask": 1.85, "ask_size": 1.0, "iv": 1.0229, "open_interest": 6.0, "volume": 0.0, "delta": -0.5251, "gamma": 0.1277, "vega": 0.0112, "theta": -0.0128, "rho": -0.008, "theo": 1.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-06T13:34:06", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SPCH261224C00009500", "bid": 0.45, "bid_size": 4544.0, "ask": 0.9, "ask_size": 4578.0, "iv": 1.0134, "open_interest": 0.0, "volume": 5.0, "delta": 0.4005, "gamma": 0.128, "vega": 0.0111, "theta": -0.0129, "rho": 0.0028, "theo": 0.7019, "change": 0.3, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T09:51:05", "percent_change": 66.6667, "prev_day_close": 0.450000002980232}, {"option": "SPCH261224P00009500", "bid": 1.95, "bid_size": 21.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.022, "open_interest": 1.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.125, "vega": 0.011, "theta": -0.0123, "rho": -0.0091, "theo": 2.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T09:37:02", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SPCH261224C00010000", "bid": 0.4, "bid_size": 3660.0, "ask": 0.7, "ask_size": 3136.0, "iv": 1.012, "open_interest": 1.0, "volume": 7.0, "delta": 0.3474, "gamma": 0.1221, "vega": 0.0106, "theta": -0.0123, "rho": 0.0025, "theo": 0.5769, "change": 0.25, "open": 0.4, "high": 0.6, "low": 0.4, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:44:53", "percent_change": 71.4286, "prev_day_close": 0.3499999884516}, {"option": "SPCH261224P00010000", "bid": 2.25, "bid_size": 1507.0, "ask": 2.85, "ask_size": 1280.0, "iv": 1.1401, "open_interest": 0.0, "volume": 0.0, "delta": -0.6343, "gamma": 0.1195, "vega": 0.0105, "theta": -0.0117, "rho": -0.0101, "theo": 2.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SPCH261224C00010500", "bid": 0.35, "bid_size": 3623.0, "ask": 0.55, "ask_size": 1220.0, "iv": 1.0143, "open_interest": 0.0, "volume": 25.0, "delta": 0.3003, "gamma": 0.1146, "vega": 0.01, "theta": -0.0116, "rho": 0.0022, "theo": 0.4756, "change": 0.095, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T14:15:28", "percent_change": 29.2308, "prev_day_close": 0.325000012293458}, {"option": "SPCH261224P00010500", "bid": 2.55, "bid_size": 1865.0, "ask": 3.4, "ask_size": 1467.0, "iv": 1.1749, "open_interest": 56.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.1124, "vega": 0.0099, "theta": -0.011, "rho": -0.0111, "theo": 2.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T15:01:29", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SPCH261224C00011000", "bid": 0.15, "bid_size": 4731.0, "ask": 0.7, "ask_size": 1852.0, "iv": 0.9103, "open_interest": 0.0, "volume": 5.0, "delta": 0.2593, "gamma": 0.1062, "vega": 0.0093, "theta": -0.0108, "rho": 0.002, "theo": 0.3937, "change": 0.125, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:16:58", "percent_change": 45.4545, "prev_day_close": 0.275000005960464}, {"option": "SPCH261224P00011000", "bid": 3.0, "bid_size": 1624.0, "ask": 3.8, "ask_size": 503.0, "iv": 1.1965, "open_interest": 0.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.1042, "vega": 0.0092, "theta": -0.0101, "rho": -0.0121, "theo": 3.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SPCH261224C00011500", "bid": 0.05, "bid_size": 1662.0, "ask": 0.55, "ask_size": 1921.0, "iv": 1.0186, "open_interest": 0.0, "volume": 0.0, "delta": 0.2238, "gamma": 0.0973, "vega": 0.0086, "theta": -0.01, "rho": 0.0017, "theo": 0.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPCH261224P00011500", "bid": 3.5, "bid_size": 1257.0, "ask": 4.3, "ask_size": 529.0, "iv": 1.2841, "open_interest": 1.0, "volume": 0.0, "delta": -0.7555, "gamma": 0.0957, "vega": 0.0085, "theta": -0.0093, "rho": -0.0131, "theo": 3.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-11-06T12:53:15", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SPCH261224C00012000", "bid": 0.2, "bid_size": 630.0, "ask": 0.3, "ask_size": 100.0, "iv": 1.0276, "open_interest": 0.0, "volume": 2.0, "delta": 0.1933, "gamma": 0.0886, "vega": 0.0079, "theta": -0.0092, "rho": 0.0015, "theo": 0.2737, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:05:52", "percent_change": -11.1111, "prev_day_close": 0.224999994039536}, {"option": "SPCH261224P00012000", "bid": 3.9, "bid_size": 1140.0, "ask": 4.7, "ask_size": 342.0, "iv": 1.2584, "open_interest": 0.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.0872, "vega": 0.0078, "theta": -0.0084, "rho": -0.014, "theo": 4.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SPCH261224C00013000", "bid": 0.05, "bid_size": 2155.0, "ask": 0.45, "ask_size": 2847.0, "iv": 1.1563, "open_interest": 0.0, "volume": 0.0, "delta": 0.1449, "gamma": 0.0724, "vega": 0.0065, "theta": -0.0078, "rho": 0.0012, "theo": 0.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPCH261224P00013000", "bid": 4.7, "bid_size": 1214.0, "ask": 5.7, "ask_size": 334.0, "iv": 1.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0714, "vega": 0.0065, "theta": -0.0068, "rho": -0.0157, "theo": 5.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SPCH261224C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2699.0, "iv": 1.1945, "open_interest": 0.0, "volume": 0.0, "delta": 0.1096, "gamma": 0.0586, "vega": 0.0054, "theta": -0.0065, "rho": 0.0009, "theo": 0.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPCH261224P00014000", "bid": 5.5, "bid_size": 1185.0, "ask": 6.6, "ask_size": 164.0, "iv": 1.1997, "open_interest": 0.0, "volume": 0.0, "delta": -0.8679, "gamma": 0.0579, "vega": 0.0053, "theta": -0.0054, "rho": -0.0172, "theo": 5.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SPCH270319C00001000", "bid": 6.3, "bid_size": 685.0, "ask": 7.7, "ask_size": 661.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0024, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 7.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.11, "last_trade_time": "2026-10-23T14:26:41", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SPCH270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2289.0, "iv": 2.3489, "open_interest": 1.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0029, "vega": 0.0016, "theta": -0.0013, "rho": -0.0006, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T13:08:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPCH270319C00002000", "bid": 5.3, "bid_size": 887.0, "ask": 6.7, "ask_size": 863.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0142, "vega": 0.0018, "theta": -0.0035, "rho": 0.0014, "theo": 6.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.27, "last_trade_time": "2026-09-21T14:33:22", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SPCH270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2300.0, "iv": 2.0481, "open_interest": 11.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.008, "vega": 0.0034, "theta": -0.0023, "rho": -0.0015, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T15:46:33", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPCH270319C00003000", "bid": 4.5, "bid_size": 1333.0, "ask": 5.6, "ask_size": 1116.0, "iv": 0.0, "open_interest": 136.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0226, "vega": 0.0043, "theta": -0.004, "rho": 0.0032, "theo": 5.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T11:36:41", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "SPCH270319P00003000", "bid": 0.05, "bid_size": 2576.0, "ask": 0.6, "ask_size": 3030.0, "iv": 1.5707, "open_interest": 707.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0157, "vega": 0.0057, "theta": -0.0032, "rho": -0.0027, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-15T12:57:25", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "SPCH270319C00004000", "bid": 4.0, "bid_size": 3717.0, "ask": 4.7, "ask_size": 918.0, "iv": 1.1325, "open_interest": 203.0, "volume": 1.0, "delta": 0.8963, "gamma": 0.0332, "vega": 0.0074, "theta": -0.005, "rho": 0.0052, "theo": 4.4801, "change": 1.05, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T14:47:15", "percent_change": 31.3433, "prev_day_close": 3.35000002384186}, {"option": "SPCH270319P00004000", "bid": 0.05, "bid_size": 4607.0, "ask": 0.85, "ask_size": 2783.0, "iv": 1.3288, "open_interest": 818.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.026, "vega": 0.0084, "theta": -0.0042, "rho": -0.0045, "theo": 0.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T15:58:47", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SPCH270319C00005000", "bid": 3.4, "bid_size": 811.0, "ask": 3.9, "ask_size": 699.0, "iv": 1.1736, "open_interest": 270.0, "volume": 1.0, "delta": 0.8355, "gamma": 0.0449, "vega": 0.0107, "theta": -0.0059, "rho": 0.0068, "theo": 3.7035, "change": 0.775, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T10:02:26", "percent_change": 27.4336, "prev_day_close": 2.82500004768372}, {"option": "SPCH270319P00005000", "bid": 0.55, "bid_size": 401.0, "ask": 0.85, "ask_size": 3349.0, "iv": 1.2246, "open_interest": 493.0, "volume": 6.0, "delta": -0.1504, "gamma": 0.0379, "vega": 0.0113, "theta": -0.0053, "rho": -0.0069, "theo": 0.6995, "change": 0.045, "open": 0.55, "high": 0.72, "low": 0.55, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T14:34:51", "percent_change": 6.66667, "prev_day_close": 0.674999982118606}, {"option": "SPCH270319C00006000", "bid": 2.85, "bid_size": 745.0, "ask": 3.2, "ask_size": 1093.0, "iv": 1.1522, "open_interest": 585.0, "volume": 22.0, "delta": 0.7643, "gamma": 0.0563, "vega": 0.0138, "theta": -0.0067, "rho": 0.0079, "theo": 3.0289, "change": 0.675, "open": 3.0, "high": 3.1, "low": 2.9, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T13:01:57", "percent_change": 27.8351, "prev_day_close": 2.42499995231628}, {"option": "SPCH270319P00006000", "bid": 0.85, "bid_size": 1104.0, "ask": 1.15, "ask_size": 1495.0, "iv": 1.1257, "open_interest": 534.0, "volume": 8.0, "delta": -0.2136, "gamma": 0.0498, "vega": 0.014, "theta": -0.0061, "rho": -0.0099, "theo": 1.0411, "change": -0.245, "open": 0.93, "high": 1.08, "low": 0.93, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T12:47:48", "percent_change": -18.4906, "prev_day_close": 1.32499998807907}, {"option": "SPCH270319C00007000", "bid": 2.3, "bid_size": 1000.0, "ask": 2.6, "ask_size": 1200.0, "iv": 1.103, "open_interest": 944.0, "volume": 46.0, "delta": 0.6872, "gamma": 0.0657, "vega": 0.0162, "theta": -0.0073, "rho": 0.0084, "theo": 2.4624, "change": 0.425, "open": 2.39, "high": 2.55, "low": 2.39, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T14:43:56", "percent_change": 21.519, "prev_day_close": 1.97499996423721}, {"option": "SPCH270319P00007000", "bid": 1.3, "bid_size": 673.0, "ask": 1.6, "ask_size": 1142.0, "iv": 1.0905, "open_interest": 166.0, "volume": 0.0, "delta": -0.2838, "gamma": 0.0598, "vega": 0.0162, "theta": -0.0068, "rho": -0.0135, "theo": 1.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-11-06T10:19:25", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "SPCH270319C00008000", "bid": 1.6, "bid_size": 1.0, "ask": 2.1, "ask_size": 44.0, "iv": 0.9995, "open_interest": 1004.0, "volume": 78.0, "delta": 0.6095, "gamma": 0.0719, "vega": 0.0178, "theta": -0.0077, "rho": 0.0084, "theo": 2.0002, "change": 0.4, "open": 1.95, "high": 2.23, "low": 1.85, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:50:02", "percent_change": 25.0, "prev_day_close": 1.60000002384186}, {"option": "SPCH270319P00008000", "bid": 1.7, "bid_size": 2478.0, "ask": 2.25, "ask_size": 2036.0, "iv": 1.0568, "open_interest": 388.0, "volume": 1.0, "delta": -0.3558, "gamma": 0.0669, "vega": 0.0177, "theta": -0.0072, "rho": -0.0175, "theo": 2.0223, "change": -0.33, "open": 2.07, "high": 2.07, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-09T11:54:31", "percent_change": -13.75, "prev_day_close": 2.40000009536743}, {"option": "SPCH270319C00009000", "bid": 1.5, "bid_size": 3592.0, "ask": 1.75, "ask_size": 3222.0, "iv": 1.065, "open_interest": 952.0, "volume": 4.0, "delta": 0.5358, "gamma": 0.075, "vega": 0.0186, "theta": -0.0079, "rho": 0.0081, "theo": 1.6302, "change": 0.39, "open": 1.65, "high": 1.65, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T12:19:37", "percent_change": 31.2, "prev_day_close": 1.25}, {"option": "SPCH270319P00009000", "bid": 2.4, "bid_size": 3456.0, "ask": 2.95, "ask_size": 4013.0, "iv": 1.0819, "open_interest": 146.0, "volume": 5.0, "delta": -0.4252, "gamma": 0.0708, "vega": 0.0184, "theta": -0.0073, "rho": -0.0215, "theo": 2.6489, "change": -0.55, "open": 2.9, "high": 2.9, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T10:12:20", "percent_change": -17.4603, "prev_day_close": 3.14999997615814}, {"option": "SPCH270319C00010000", "bid": 1.25, "bid_size": 158.0, "ask": 1.45, "ask_size": 3300.0, "iv": 1.0668, "open_interest": 1786.0, "volume": 9.0, "delta": 0.4686, "gamma": 0.0753, "vega": 0.0188, "theta": -0.0078, "rho": 0.0076, "theo": 1.3369, "change": 0.34, "open": 1.2, "high": 1.34, "low": 1.2, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T10:43:33", "percent_change": 34.0, "prev_day_close": 1.0}, {"option": "SPCH270319P00010000", "bid": 2.95, "bid_size": 2159.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.9662, "open_interest": 171.0, "volume": 7.0, "delta": -0.489, "gamma": 0.0719, "vega": 0.0186, "theta": -0.0072, "rho": -0.0256, "theo": 3.3484, "change": -0.53, "open": 3.37, "high": 3.37, "low": 3.37, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-11-09T12:47:48", "percent_change": -13.5897, "prev_day_close": 3.89999997615814}, {"option": "SPCH270319C00011000", "bid": 1.05, "bid_size": 19.0, "ask": 1.55, "ask_size": 1768.0, "iv": 1.0678, "open_interest": 144.0, "volume": 19.0, "delta": 0.4092, "gamma": 0.0736, "vega": 0.0185, "theta": -0.0076, "rho": 0.0069, "theo": 1.1047, "change": 0.27, "open": 1.0, "high": 1.1, "low": 0.97, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T15:58:32", "percent_change": 33.75, "prev_day_close": 0.800000011920929}, {"option": "SPCH270319P00011000", "bid": 3.8, "bid_size": 1249.0, "ask": 4.9, "ask_size": 1677.0, "iv": 1.189, "open_interest": 63.0, "volume": 0.0, "delta": -0.5461, "gamma": 0.0709, "vega": 0.0183, "theta": -0.007, "rho": -0.0294, "theo": 4.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T10:53:12", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SPCH270319C00012000", "bid": 0.25, "bid_size": 3395.0, "ask": 1.0, "ask_size": 665.0, "iv": 0.8854, "open_interest": 2370.0, "volume": 61.0, "delta": 0.3574, "gamma": 0.0705, "vega": 0.0178, "theta": -0.0073, "rho": 0.0063, "theo": 0.9202, "change": 0.225, "open": 0.9, "high": 0.93, "low": 0.83, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:56:39", "percent_change": 33.3333, "prev_day_close": 0.675000011920929}, {"option": "SPCH270319P00012000", "bid": 4.7, "bid_size": 27.0, "ask": 5.1, "ask_size": 336.0, "iv": 1.0507, "open_interest": 34.0, "volume": 40.0, "delta": -0.5961, "gamma": 0.0685, "vega": 0.0176, "theta": -0.0066, "rho": -0.0331, "theo": 4.9112, "change": -0.39, "open": 5.15, "high": 5.16, "low": 5.15, "tick": "no_change", "last_trade_price": 5.16, "last_trade_time": "2026-11-09T09:38:39", "percent_change": -7.02703, "prev_day_close": 5.55000019073486}, {"option": "SPCH270319C00013000", "bid": 0.65, "bid_size": 83.0, "ask": 1.0, "ask_size": 70.0, "iv": 1.031, "open_interest": 185.0, "volume": 13.0, "delta": 0.3127, "gamma": 0.0667, "vega": 0.0169, "theta": -0.0069, "rho": 0.0057, "theo": 0.7728, "change": 0.21, "open": 0.6, "high": 0.8, "low": 0.6, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T14:39:25", "percent_change": 38.1818, "prev_day_close": 0.550000011920929}, {"option": "SPCH270319P00013000", "bid": 5.5, "bid_size": 359.0, "ask": 6.5, "ask_size": 1555.0, "iv": 1.2031, "open_interest": 110.0, "volume": 0.0, "delta": -0.6396, "gamma": 0.0652, "vega": 0.0168, "theta": -0.0062, "rho": -0.0366, "theo": 5.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T09:52:21", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "SPCH270319C00014000", "bid": 0.55, "bid_size": 231.0, "ask": 0.8, "ask_size": 2308.0, "iv": 1.0761, "open_interest": 83.0, "volume": 2.0, "delta": 0.2744, "gamma": 0.0625, "vega": 0.016, "theta": -0.0065, "rho": 0.0051, "theo": 0.6544, "change": 0.1, "open": 0.65, "high": 0.65, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:58:59", "percent_change": 20.0, "prev_day_close": 0.5}, {"option": "SPCH270319P00014000", "bid": 6.2, "bid_size": 3.0, "ask": 7.4, "ask_size": 1298.0, "iv": 1.2314, "open_interest": 23.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.0616, "vega": 0.0159, "theta": -0.0057, "rho": -0.0396, "theo": 6.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-10-16T11:32:35", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SPCH270319C00015000", "bid": 0.45, "bid_size": 889.0, "ask": 0.6, "ask_size": 703.0, "iv": 1.0453, "open_interest": 872.0, "volume": 99.0, "delta": 0.2416, "gamma": 0.0582, "vega": 0.015, "theta": -0.0061, "rho": 0.0046, "theo": 0.5581, "change": 0.05, "open": 0.5, "high": 0.56, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:00:35", "percent_change": 12.5, "prev_day_close": 0.400000005960464}, {"option": "SPCH270319P00015000", "bid": 7.1, "bid_size": 3.0, "ask": 8.3, "ask_size": 401.0, "iv": 1.2495, "open_interest": 41.0, "volume": 0.0, "delta": -0.7097, "gamma": 0.0578, "vega": 0.015, "theta": -0.0053, "rho": -0.0424, "theo": 7.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T13:21:12", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "SPCH270319C00016000", "bid": 0.2, "bid_size": 2320.0, "ask": 0.85, "ask_size": 2293.0, "iv": 0.9944, "open_interest": 104.0, "volume": 1.0, "delta": 0.2134, "gamma": 0.054, "vega": 0.014, "theta": -0.0058, "rho": 0.0041, "theo": 0.4794, "change": 0.105, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T11:12:20", "percent_change": 28.0, "prev_day_close": 0.375}, {"option": "SPCH270319P00016000", "bid": 7.9, "bid_size": 3.0, "ask": 9.2, "ask_size": 397.0, "iv": 1.2271, "open_interest": 7.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0541, "vega": 0.014, "theta": -0.0048, "rho": -0.0449, "theo": 8.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-10-05T15:15:30", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SPCH270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2327.0, "iv": 0.984, "open_interest": 52.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.05, "vega": 0.013, "theta": -0.0054, "rho": 0.0037, "theo": 0.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:23:18", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SPCH270319P00017000", "bid": 8.9, "bid_size": 414.0, "ask": 10.1, "ask_size": 273.0, "iv": 1.1923, "open_interest": 2.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.0505, "vega": 0.0131, "theta": -0.0044, "rho": -0.047, "theo": 9.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-24T14:56:34", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SPCH270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2622.0, "iv": 1.0955, "open_interest": 98.0, "volume": 0.0, "delta": 0.1684, "gamma": 0.0462, "vega": 0.0121, "theta": -0.005, "rho": 0.0033, "theo": 0.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T10:57:38", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SPCH270319P00018000", "bid": 9.8, "bid_size": 407.0, "ask": 11.1, "ask_size": 280.0, "iv": 1.2164, "open_interest": 3.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.0472, "vega": 0.0122, "theta": -0.004, "rho": -0.049, "theo": 10.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-10-08T13:42:20", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SPCH270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2462.0, "iv": 1.0976, "open_interest": 43.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.0427, "vega": 0.0112, "theta": -0.0047, "rho": 0.003, "theo": 0.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-21T14:32:14", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SPCH270319P00019000", "bid": 10.8, "bid_size": 19.0, "ask": 12.0, "ask_size": 303.0, "iv": 1.235, "open_interest": 1.0, "volume": 9.0, "delta": -0.802, "gamma": 0.0441, "vega": 0.0114, "theta": -0.0035, "rho": -0.0504, "theo": 11.2173, "change": -0.35, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T09:37:23", "percent_change": -2.92887, "prev_day_close": 11.9500002861023}, {"option": "SPCH270319C00020000", "bid": 0.05, "bid_size": 1065.0, "ask": 0.6, "ask_size": 2393.0, "iv": 1.0141, "open_interest": 882.0, "volume": 0.0, "delta": 0.1347, "gamma": 0.0394, "vega": 0.0104, "theta": -0.0044, "rho": 0.0027, "theo": 0.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:40:58", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "SPCH270319P00020000", "bid": 11.6, "bid_size": 415.0, "ask": 13.0, "ask_size": 155.0, "iv": 1.2096, "open_interest": 1.0, "volume": 0.0, "delta": -0.8184, "gamma": 0.0413, "vega": 0.0107, "theta": -0.0032, "rho": -0.0518, "theo": 12.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T11:10:45", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SPCH270319C00021000", "bid": 0.1, "bid_size": 1.0, "ask": 0.55, "ask_size": 2438.0, "iv": 1.1775, "open_interest": 254.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0364, "vega": 0.0097, "theta": -0.004, "rho": 0.0025, "theo": 0.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:45:35", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "SPCH270319P00021000", "bid": 11.9, "bid_size": 479.0, "ask": 13.9, "ask_size": 46.0, "iv": 0.7615, "open_interest": 0.0, "volume": 0.0, "delta": -0.8329, "gamma": 0.0388, "vega": 0.01, "theta": -0.0028, "rho": -0.0526, "theo": 13.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "SPCH270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2510.0, "iv": 1.1903, "open_interest": 61.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0337, "vega": 0.009, "theta": -0.0038, "rho": 0.0022, "theo": 0.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T11:25:49", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPCH270319P00022000", "bid": 12.8, "bid_size": 475.0, "ask": 14.9, "ask_size": 47.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.0365, "vega": 0.0093, "theta": -0.0025, "rho": -0.0534, "theo": 14.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SPCH270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2388.0, "iv": 1.1996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0312, "vega": 0.0084, "theta": -0.0035, "rho": 0.002, "theo": 0.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-14T12:34:23", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPCH270319P00023000", "bid": 13.7, "bid_size": 473.0, "ask": 15.9, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0344, "vega": 0.0087, "theta": -0.0021, "rho": -0.0542, "theo": 15.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "SPCH270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2440.0, "iv": 1.2315, "open_interest": 0.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.0288, "vega": 0.0078, "theta": -0.0033, "rho": 0.0018, "theo": 0.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPCH270319P00024000", "bid": 14.7, "bid_size": 470.0, "ask": 16.8, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0325, "vega": 0.0081, "theta": -0.0018, "rho": -0.0541, "theo": 16.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "SPCH270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2777.0, "iv": 1.2617, "open_interest": 69.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0268, "vega": 0.0072, "theta": -0.0031, "rho": 0.0017, "theo": 0.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T13:34:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPCH270319P00025000", "bid": 15.6, "bid_size": 468.0, "ask": 17.8, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8773, "gamma": 0.0309, "vega": 0.0076, "theta": -0.0016, "rho": -0.0543, "theo": 16.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "SPCH270617C00001000", "bid": 6.1, "bid_size": 1154.0, "ask": 7.9, "ask_size": 1122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0024, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 7.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SPCH270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2310.0, "iv": 2.5182, "open_interest": 10.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0032, "vega": 0.0026, "theta": -0.0012, "rho": -0.0017, "theo": 0.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T13:54:51", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPCH270617C00002000", "bid": 5.1, "bid_size": 1359.0, "ask": 6.9, "ask_size": 1327.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.019, "vega": 0.0028, "theta": -0.0025, "rho": 0.0019, "theo": 6.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SPCH270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2147.0, "iv": 1.7365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0082, "vega": 0.0054, "theta": -0.0019, "rho": -0.0037, "theo": 0.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "SPCH270617C00003000", "bid": 4.1, "bid_size": 1451.0, "ask": 6.0, "ask_size": 1418.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.025, "vega": 0.0064, "theta": -0.0035, "rho": 0.0045, "theo": 5.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "SPCH270617P00003000", "bid": 0.05, "bid_size": 3535.0, "ask": 0.95, "ask_size": 2244.0, "iv": 1.3981, "open_interest": 20.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0149, "vega": 0.0086, "theta": -0.0026, "rho": -0.0064, "theo": 0.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:15:45", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SPCH270617C00004000", "bid": 4.0, "bid_size": 1316.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.9909, "open_interest": 1.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0335, "vega": 0.0104, "theta": -0.004, "rho": 0.0072, "theo": 4.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T11:36:16", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SPCH270617P00004000", "bid": 0.1, "bid_size": 2637.0, "ask": 1.15, "ask_size": 2764.0, "iv": 1.1511, "open_interest": 55.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0227, "vega": 0.0119, "theta": -0.0033, "rho": -0.01, "theo": 0.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T11:58:00", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "SPCH270617C00005000", "bid": 3.2, "bid_size": 1489.0, "ask": 4.1, "ask_size": 928.0, "iv": 1.0045, "open_interest": 49.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0411, "vega": 0.0143, "theta": -0.0046, "rho": 0.0092, "theo": 3.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-26T11:07:27", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SPCH270617P00005000", "bid": 0.5, "bid_size": 2394.0, "ask": 1.5, "ask_size": 2631.0, "iv": 1.114, "open_interest": 225.0, "volume": 0.0, "delta": -0.1599, "gamma": 0.0307, "vega": 0.0151, "theta": -0.0038, "rho": -0.0143, "theo": 1.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-06T09:52:09", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SPCH270617C00006000", "bid": 2.3, "bid_size": 1745.0, "ask": 3.6, "ask_size": 1385.0, "iv": 0.9297, "open_interest": 68.0, "volume": 0.0, "delta": 0.7444, "gamma": 0.0475, "vega": 0.0176, "theta": -0.0051, "rho": 0.0107, "theo": 3.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T15:24:15", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "SPCH270617P00006000", "bid": 1.1, "bid_size": 2276.0, "ask": 1.8, "ask_size": 2628.0, "iv": 1.0818, "open_interest": 57.0, "volume": 1.0, "delta": -0.2125, "gamma": 0.038, "vega": 0.0178, "theta": -0.0043, "rho": -0.0194, "theo": 1.5409, "change": -0.385, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T10:36:55", "percent_change": -22.9851, "prev_day_close": 1.67500001192093}, {"option": "SPCH270617C00007000", "bid": 2.3, "bid_size": 1415.0, "ask": 2.95, "ask_size": 10.0, "iv": 1.0085, "open_interest": 31.0, "volume": 1.0, "delta": 0.6796, "gamma": 0.0525, "vega": 0.0201, "theta": -0.0054, "rho": 0.0116, "theo": 2.8101, "change": 0.775, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T09:41:35", "percent_change": 38.2716, "prev_day_close": 2.02499997615814}, {"option": "SPCH270617P00007000", "bid": 1.75, "bid_size": 1297.0, "ask": 2.25, "ask_size": 2625.0, "iv": 1.0694, "open_interest": 8.0, "volume": 1.0, "delta": -0.2668, "gamma": 0.0439, "vega": 0.02, "theta": -0.0046, "rho": -0.0249, "theo": 2.0611, "change": -0.175, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T13:09:09", "percent_change": -8.23529, "prev_day_close": 2.125}, {"option": "SPCH270617C00008000", "bid": 2.25, "bid_size": 389.0, "ask": 2.75, "ask_size": 4050.0, "iv": 1.1244, "open_interest": 86.0, "volume": 47.0, "delta": 0.6176, "gamma": 0.0558, "vega": 0.0219, "theta": -0.0056, "rho": 0.0119, "theo": 2.4009, "change": 0.6, "open": 2.25, "high": 2.6, "low": 2.25, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:43:13", "percent_change": 31.5789, "prev_day_close": 1.90000003576279}, {"option": "SPCH270617P00008000", "bid": 2.3, "bid_size": 3625.0, "ask": 2.85, "ask_size": 4479.0, "iv": 1.0412, "open_interest": 78.0, "volume": 1.0, "delta": -0.3201, "gamma": 0.0482, "vega": 0.0216, "theta": -0.0048, "rho": -0.0307, "theo": 2.6569, "change": -0.45, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:50:02", "percent_change": -15.2542, "prev_day_close": 2.95000004768372}, {"option": "SPCH270617C00009000", "bid": 1.7, "bid_size": 1585.0, "ask": 2.65, "ask_size": 921.0, "iv": 1.0166, "open_interest": 67.0, "volume": 31.0, "delta": 0.5602, "gamma": 0.0575, "vega": 0.023, "theta": -0.0058, "rho": 0.0118, "theo": 2.0644, "change": 0.325, "open": 2.1, "high": 2.4, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T13:54:57", "percent_change": 18.8406, "prev_day_close": 1.72499996423721}, {"option": "SPCH270617P00009000", "bid": 2.85, "bid_size": 1221.0, "ask": 3.9, "ask_size": 1486.0, "iv": 1.0918, "open_interest": 20.0, "volume": 0.0, "delta": -0.3707, "gamma": 0.051, "vega": 0.0225, "theta": -0.0048, "rho": -0.0365, "theo": 3.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-11-05T14:28:52", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SPCH270617C00010000", "bid": 0.75, "bid_size": 1990.0, "ask": 2.1, "ask_size": 2268.0, "iv": 0.9049, "open_interest": 113.0, "volume": 0.0, "delta": 0.508, "gamma": 0.0581, "vega": 0.0235, "theta": -0.0058, "rho": 0.0114, "theo": 1.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-06T14:54:20", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SPCH270617P00010000", "bid": 3.5, "bid_size": 1020.0, "ask": 4.9, "ask_size": 1262.0, "iv": 1.1318, "open_interest": 5.0, "volume": 0.0, "delta": -0.4176, "gamma": 0.0526, "vega": 0.023, "theta": -0.0047, "rho": -0.0422, "theo": 4.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T10:13:05", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "SPCH270617C00011000", "bid": 0.65, "bid_size": 1837.0, "ask": 1.9, "ask_size": 1815.0, "iv": 0.934, "open_interest": 17.0, "volume": 0.0, "delta": 0.4611, "gamma": 0.0577, "vega": 0.0236, "theta": -0.0057, "rho": 0.0109, "theo": 1.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T12:45:31", "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "SPCH270617P00011000", "bid": 4.3, "bid_size": 796.0, "ask": 5.6, "ask_size": 1138.0, "iv": 1.1236, "open_interest": 0.0, "volume": 0.0, "delta": -0.4604, "gamma": 0.0531, "vega": 0.0231, "theta": -0.0046, "rho": -0.0478, "theo": 4.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SPCH270617C00012000", "bid": 0.6, "bid_size": 1942.0, "ask": 1.7, "ask_size": 2611.0, "iv": 0.9591, "open_interest": 151.0, "volume": 0.0, "delta": 0.4192, "gamma": 0.0567, "vega": 0.0234, "theta": -0.0056, "rho": 0.0104, "theo": 1.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T15:20:34", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SPCH270617P00012000", "bid": 5.1, "bid_size": 899.0, "ask": 6.6, "ask_size": 1311.0, "iv": 1.168, "open_interest": 0.0, "volume": 0.0, "delta": -0.4993, "gamma": 0.053, "vega": 0.023, "theta": -0.0044, "rho": -0.053, "theo": 5.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SPCH270617C00013000", "bid": 0.7, "bid_size": 3613.0, "ask": 1.35, "ask_size": 1429.0, "iv": 0.972, "open_interest": 37.0, "volume": 1.0, "delta": 0.3819, "gamma": 0.0552, "vega": 0.0229, "theta": -0.0055, "rho": 0.0098, "theo": 1.2061, "change": 0.335, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T15:54:10", "percent_change": 40.6061, "prev_day_close": 0.824999988079071}, {"option": "SPCH270617P00013000", "bid": 5.8, "bid_size": 939.0, "ask": 7.3, "ask_size": 1272.0, "iv": 1.1156, "open_interest": 0.0, "volume": 0.0, "delta": -0.5343, "gamma": 0.0522, "vega": 0.0226, "theta": -0.0041, "rho": -0.0581, "theo": 6.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SPCH270617C00014000", "bid": 0.15, "bid_size": 2523.0, "ask": 1.45, "ask_size": 2202.0, "iv": 0.9281, "open_interest": 21.0, "volume": 0.0, "delta": 0.3488, "gamma": 0.0534, "vega": 0.0224, "theta": -0.0054, "rho": 0.0093, "theo": 1.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T15:10:08", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SPCH270617P00014000", "bid": 6.6, "bid_size": 884.0, "ask": 8.2, "ask_size": 1203.0, "iv": 1.1192, "open_interest": 0.0, "volume": 0.0, "delta": -0.5658, "gamma": 0.0512, "vega": 0.0221, "theta": -0.0038, "rho": -0.0626, "theo": 7.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SPCH270617C00015000", "bid": 0.15, "bid_size": 2492.0, "ask": 1.35, "ask_size": 2123.0, "iv": 0.9565, "open_interest": 22.0, "volume": 0.0, "delta": 0.3193, "gamma": 0.0515, "vega": 0.0217, "theta": -0.0052, "rho": 0.0087, "theo": 0.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-04T13:45:00", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPCH270617P00015000", "bid": 7.1, "bid_size": 1282.0, "ask": 9.0, "ask_size": 1060.0, "iv": 1.0225, "open_interest": 2.0, "volume": 0.0, "delta": -0.5942, "gamma": 0.0499, "vega": 0.0215, "theta": -0.0035, "rho": -0.067, "theo": 8.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-10-21T10:44:20", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SPCH270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2109.0, "iv": 0.9403, "open_interest": 10.0, "volume": 0.0, "delta": 0.2931, "gamma": 0.0494, "vega": 0.021, "theta": -0.005, "rho": 0.0081, "theo": 0.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T09:57:54", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPCH270617P00016000", "bid": 7.9, "bid_size": 1173.0, "ask": 9.9, "ask_size": 1068.0, "iv": 1.0077, "open_interest": 0.0, "volume": 0.0, "delta": -0.6198, "gamma": 0.0485, "vega": 0.0208, "theta": -0.0032, "rho": -0.071, "theo": 8.999, "change": 0.0, "open": 0.0, "high": 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": "SPCH270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2102.0, "iv": 0.956, "open_interest": 12.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0473, "vega": 0.0201, "theta": -0.0048, "rho": 0.0076, "theo": 0.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-22T15:20:42", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPCH270617P00017000", "bid": 8.6, "bid_size": 1172.0, "ask": 10.8, "ask_size": 1076.0, "iv": 0.9577, "open_interest": 0.0, "volume": 0.0, "delta": -0.643, "gamma": 0.0471, "vega": 0.0202, "theta": -0.0029, "rho": -0.0746, "theo": 9.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-21T13:29:27", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SPCH270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2139.0, "iv": 0.9811, "open_interest": 6.0, "volume": 0.0, "delta": 0.2487, "gamma": 0.0452, "vega": 0.0194, "theta": -0.0046, "rho": 0.0071, "theo": 0.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T15:45:19", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPCH270617P00018000", "bid": 9.5, "bid_size": 742.0, "ask": 11.7, "ask_size": 740.0, "iv": 0.9519, "open_interest": 5.0, "volume": 0.0, "delta": -0.664, "gamma": 0.0456, "vega": 0.0195, "theta": -0.0026, "rho": -0.0778, "theo": 10.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-21T13:29:27", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SPCH270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 2140.0, "iv": 1.0026, "open_interest": 3.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.0432, "vega": 0.0187, "theta": -0.0044, "rho": 0.0067, "theo": 0.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T13:20:58", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPCH270617P00019000", "bid": 10.3, "bid_size": 816.0, "ask": 12.6, "ask_size": 94.0, "iv": 0.9077, "open_interest": 0.0, "volume": 0.0, "delta": -0.6832, "gamma": 0.0442, "vega": 0.0188, "theta": -0.0022, "rho": -0.0808, "theo": 11.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "SPCH270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2318.0, "iv": 1.021, "open_interest": 7.0, "volume": 0.0, "delta": 0.213, "gamma": 0.0413, "vega": 0.0178, "theta": -0.0043, "rho": 0.0063, "theo": 0.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-10-22T15:19:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPCH270617P00020000", "bid": 11.1, "bid_size": 803.0, "ask": 13.6, "ask_size": 103.0, "iv": 0.8846, "open_interest": 0.0, "volume": 0.0, "delta": -0.7007, "gamma": 0.0428, "vega": 0.0181, "theta": -0.0019, "rho": -0.0837, "theo": 12.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "SPCH270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2567.0, "iv": 1.0368, "open_interest": 0.0, "volume": 0.0, "delta": 0.1977, "gamma": 0.0394, "vega": 0.0171, "theta": -0.0041, "rho": 0.0059, "theo": 0.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SPCH270617P00021000", "bid": 12.0, "bid_size": 640.0, "ask": 14.5, "ask_size": 87.0, "iv": 0.8511, "open_interest": 0.0, "volume": 0.0, "delta": -0.7167, "gamma": 0.0415, "vega": 0.0175, "theta": -0.0016, "rho": -0.0859, "theo": 13.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SPCH280121C00001000", "bid": 5.5, "bid_size": 996.0, "ask": 8.2, "ask_size": 1081.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0091, "vega": 0.0021, "theta": -0.0018, "rho": 0.0016, "theo": 7.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.02, "last_trade_time": "2026-11-06T10:54:24", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "SPCH280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 482.0, "iv": 1.6805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0028, "vega": 0.0041, "theta": -0.0008, "rho": -0.0047, "theo": 0.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPCH280121C00002000", "bid": 4.5, "bid_size": 1265.0, "ask": 7.2, "ask_size": 1351.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0153, "vega": 0.0063, "theta": -0.002, "rho": 0.0052, "theo": 6.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-11-05T15:57:40", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "SPCH280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1147.0, "iv": 1.5154, "open_interest": 1.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0072, "vega": 0.0083, "theta": -0.0013, "rho": -0.0094, "theo": 0.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T11:32:40", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPCH280121C00003000", "bid": 3.7, "bid_size": 1349.0, "ask": 6.2, "ask_size": 1429.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0213, "vega": 0.0108, "theta": -0.0023, "rho": 0.0091, "theo": 5.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-11-05T15:57:40", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SPCH280121P00003000", "bid": 0.4, "bid_size": 1327.0, "ask": 1.0, "ask_size": 2734.0, "iv": 1.1639, "open_interest": 104.0, "volume": 20.0, "delta": -0.0748, "gamma": 0.0124, "vega": 0.0125, "theta": -0.0017, "rho": -0.0152, "theo": 0.7766, "change": 0.0, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:40:36", "percent_change": 1.70299e-06, "prev_day_close": 0.699999988079071}, {"option": "SPCH280121C00004000", "bid": 3.1, "bid_size": 1371.0, "ask": 5.3, "ask_size": 1449.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0267, "vega": 0.0155, "theta": -0.0026, "rho": 0.0127, "theo": 4.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-27T11:04:06", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SPCH280121P00004000", "bid": 0.75, "bid_size": 1382.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.1271, "open_interest": 108.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0179, "vega": 0.0166, "theta": -0.002, "rho": -0.022, "theo": 1.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T11:39:00", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SPCH280121C00005000", "bid": 2.45, "bid_size": 1465.0, "ask": 4.5, "ask_size": 1385.0, "iv": 1.0709, "open_interest": 429.0, "volume": 1.0, "delta": 0.7974, "gamma": 0.0313, "vega": 0.0199, "theta": -0.0029, "rho": 0.0158, "theo": 4.305, "change": 0.85, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T10:04:24", "percent_change": 24.6377, "prev_day_close": 3.45000004768372}, {"option": "SPCH280121P00005000", "bid": 1.2, "bid_size": 1280.0, "ask": 2.4, "ask_size": 1467.0, "iv": 1.0416, "open_interest": 104.0, "volume": 0.0, "delta": -0.15, "gamma": 0.023, "vega": 0.0203, "theta": -0.0023, "rho": -0.0296, "theo": 1.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T10:57:57", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SPCH280121C00006000", "bid": 1.95, "bid_size": 1604.0, "ask": 4.7, "ask_size": 2109.0, "iv": 0.8363, "open_interest": 52.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.0351, "vega": 0.0236, "theta": -0.0031, "rho": 0.0181, "theo": 3.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-11-05T11:32:13", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "SPCH280121P00006000", "bid": 1.15, "bid_size": 1839.0, "ask": 2.95, "ask_size": 2111.0, "iv": 1.0273, "open_interest": 5.0, "volume": 0.0, "delta": -0.1901, "gamma": 0.0275, "vega": 0.0235, "theta": -0.0026, "rho": -0.0379, "theo": 2.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-29T11:26:02", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SPCH280121C00007000", "bid": 3.2, "bid_size": 191.0, "ask": 3.8, "ask_size": 1749.0, "iv": 1.0566, "open_interest": 122.0, "volume": 0.0, "delta": 0.6982, "gamma": 0.0377, "vega": 0.0264, "theta": -0.0033, "rho": 0.0194, "theo": 3.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T14:27:41", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SPCH280121P00007000", "bid": 1.75, "bid_size": 2219.0, "ask": 3.7, "ask_size": 2277.0, "iv": 1.0434, "open_interest": 53.0, "volume": 0.0, "delta": -0.2292, "gamma": 0.0311, "vega": 0.026, "theta": -0.0028, "rho": -0.0463, "theo": 2.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-10-27T11:50:47", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "SPCH280121C00008000", "bid": 2.6, "bid_size": 734.0, "ask": 3.4, "ask_size": 1600.0, "iv": 0.9867, "open_interest": 107.0, "volume": 10.0, "delta": 0.6543, "gamma": 0.0394, "vega": 0.0284, "theta": -0.0035, "rho": 0.02, "theo": 3.0889, "change": 0.7, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T10:38:01", "percent_change": 30.4348, "prev_day_close": 2.30000001192093}, {"option": "SPCH280121P00008000", "bid": 2.55, "bid_size": 1936.0, "ask": 4.1, "ask_size": 2195.0, "iv": 1.0147, "open_interest": 57.0, "volume": 0.0, "delta": -0.2664, "gamma": 0.0339, "vega": 0.028, "theta": -0.0029, "rho": -0.0546, "theo": 3.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T10:50:11", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SPCH280121C00009000", "bid": 1.1, "bid_size": 1881.0, "ask": 3.3, "ask_size": 2321.0, "iv": 0.8153, "open_interest": 364.0, "volume": 0.0, "delta": 0.6148, "gamma": 0.0406, "vega": 0.03, "theta": -0.0036, "rho": 0.0204, "theo": 2.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T12:39:23", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "SPCH280121P00009000", "bid": 3.3, "bid_size": 1291.0, "ask": 5.2, "ask_size": 1709.0, "iv": 1.0878, "open_interest": 35.0, "volume": 0.0, "delta": -0.301, "gamma": 0.036, "vega": 0.0295, "theta": -0.003, "rho": -0.0627, "theo": 4.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T12:04:41", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SPCH280121C00010000", "bid": 1.75, "bid_size": 1652.0, "ask": 2.95, "ask_size": 2209.0, "iv": 0.9408, "open_interest": 104.0, "volume": 0.0, "delta": 0.579, "gamma": 0.0411, "vega": 0.031, "theta": -0.0037, "rho": 0.0203, "theo": 2.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T13:47:38", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SPCH280121P00010000", "bid": 4.5, "bid_size": 441.0, "ask": 4.9, "ask_size": 81.0, "iv": 0.9891, "open_interest": 118.0, "volume": 30.0, "delta": -0.3331, "gamma": 0.0376, "vega": 0.0306, "theta": -0.0031, "rho": -0.0704, "theo": 4.7786, "change": -0.3, "open": 4.77, "high": 4.96, "low": 4.68, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T14:40:36", "percent_change": -5.88235, "prev_day_close": 5.09999990463257}, {"option": "SPCH280121C00011000", "bid": 1.95, "bid_size": 1.0, "ask": 2.9, "ask_size": 2087.0, "iv": 1.0295, "open_interest": 48.0, "volume": 0.0, "delta": 0.5469, "gamma": 0.0414, "vega": 0.0318, "theta": -0.0038, "rho": 0.0202, "theo": 2.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T15:31:41", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "SPCH280121P00011000", "bid": 4.9, "bid_size": 913.0, "ask": 6.9, "ask_size": 936.0, "iv": 1.1284, "open_interest": 30.0, "volume": 0.0, "delta": -0.3628, "gamma": 0.0388, "vega": 0.0314, "theta": -0.0031, "rho": -0.0777, "theo": 5.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-11-05T10:12:49", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "SPCH280121C00012000", "bid": 0.6, "bid_size": 1888.0, "ask": 2.75, "ask_size": 2535.0, "iv": 0.8536, "open_interest": 234.0, "volume": 0.0, "delta": 0.518, "gamma": 0.0414, "vega": 0.0322, "theta": -0.0038, "rho": 0.0199, "theo": 2.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T10:42:33", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "SPCH280121P00012000", "bid": 5.7, "bid_size": 776.0, "ask": 7.6, "ask_size": 877.0, "iv": 1.1133, "open_interest": 7.0, "volume": 0.0, "delta": -0.3902, "gamma": 0.0396, "vega": 0.0319, "theta": -0.0031, "rho": -0.0846, "theo": 6.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-10-08T14:37:01", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SPCH280121C00013000", "bid": 0.55, "bid_size": 1815.0, "ask": 2.6, "ask_size": 2536.0, "iv": 0.8723, "open_interest": 61.0, "volume": 1.0, "delta": 0.4917, "gamma": 0.0412, "vega": 0.0324, "theta": -0.0038, "rho": 0.0195, "theo": 2.0641, "change": 0.59, "open": 1.79, "high": 1.79, "low": 1.79, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T14:48:06", "percent_change": 49.1667, "prev_day_close": 1.20000000298023}, {"option": "SPCH280121P00013000", "bid": 6.3, "bid_size": 860.0, "ask": 8.6, "ask_size": 861.0, "iv": 1.109, "open_interest": 25.0, "volume": 0.0, "delta": -0.4156, "gamma": 0.0403, "vega": 0.0323, "theta": -0.0031, "rho": -0.0909, "theo": 7.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-10-30T13:34:26", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "SPCH280121C00014000", "bid": 0.95, "bid_size": 1.0, "ask": 2.45, "ask_size": 2204.0, "iv": 0.9547, "open_interest": 11.0, "volume": 0.0, "delta": 0.4679, "gamma": 0.0408, "vega": 0.0326, "theta": -0.0038, "rho": 0.0192, "theo": 1.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-05T10:13:57", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SPCH280121P00014000", "bid": 7.0, "bid_size": 847.0, "ask": 9.5, "ask_size": 838.0, "iv": 1.1002, "open_interest": 0.0, "volume": 0.0, "delta": -0.4391, "gamma": 0.0408, "vega": 0.0324, "theta": -0.0031, "rho": -0.0969, "theo": 8.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "SPCH280121C00015000", "bid": 0.15, "bid_size": 2316.0, "ask": 2.35, "ask_size": 2635.0, "iv": 0.8535, "open_interest": 60.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.0404, "vega": 0.0325, "theta": -0.0038, "rho": 0.0186, "theo": 1.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T10:52:16", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "SPCH280121P00015000", "bid": 7.8, "bid_size": 1142.0, "ask": 10.3, "ask_size": 1116.0, "iv": 1.0874, "open_interest": 55.0, "volume": 0.0, "delta": -0.461, "gamma": 0.0411, "vega": 0.0325, "theta": -0.0031, "rho": -0.1024, "theo": 8.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "SPCH280121C00016000", "bid": 0.05, "bid_size": 2223.0, "ask": 2.25, "ask_size": 2187.0, "iv": 0.8565, "open_interest": 12.0, "volume": 0.0, "delta": 0.4263, "gamma": 0.0399, "vega": 0.0323, "theta": -0.0038, "rho": 0.0182, "theo": 1.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:27:06", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SPCH280121P00016000", "bid": 8.5, "bid_size": 816.0, "ask": 11.2, "ask_size": 794.0, "iv": 1.071, "open_interest": 5.0, "volume": 0.0, "delta": -0.4815, "gamma": 0.0414, "vega": 0.0324, "theta": -0.003, "rho": -0.1075, "theo": 9.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-08T13:42:20", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SPCH280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2441.0, "iv": 0.8638, "open_interest": 404.0, "volume": 0.0, "delta": 0.4081, "gamma": 0.0393, "vega": 0.0322, "theta": -0.0038, "rho": 0.0178, "theo": 1.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T13:51:55", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPCH280121P00017000", "bid": 9.4, "bid_size": 1170.0, "ask": 12.1, "ask_size": 1118.0, "iv": 1.0821, "open_interest": 82.0, "volume": 0.0, "delta": -0.5007, "gamma": 0.0416, "vega": 0.0323, "theta": -0.0029, "rho": -0.1125, "theo": 10.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-21T13:32:46", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SPCH280121C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 2471.0, "iv": 0.8764, "open_interest": 414.0, "volume": 0.0, "delta": 0.3913, "gamma": 0.0387, "vega": 0.0319, "theta": -0.0038, "rho": 0.0173, "theo": 1.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-04T15:55:35", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SPCH280121P00018000", "bid": 10.1, "bid_size": 1155.0, "ask": 13.0, "ask_size": 1093.0, "iv": 1.0593, "open_interest": 50.0, "volume": 0.0, "delta": -0.5187, "gamma": 0.0417, "vega": 0.0321, "theta": -0.0029, "rho": -0.1171, "theo": 11.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-21T13:36:16", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "SPCH280121C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2244.0, "iv": 0.895, "open_interest": 1.0, "volume": 0.0, "delta": 0.3757, "gamma": 0.0381, "vega": 0.0317, "theta": -0.0038, "rho": 0.0169, "theo": 1.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-05T11:22:16", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPCH280121P00019000", "bid": 11.2, "bid_size": 1167.0, "ask": 13.9, "ask_size": 1138.0, "iv": 1.0959, "open_interest": 72.0, "volume": 0.0, "delta": -0.5357, "gamma": 0.0418, "vega": 0.0318, "theta": -0.0028, "rho": -0.1205, "theo": 12.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-10-06T13:19:35", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SPCH280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 2625.0, "iv": 0.979, "open_interest": 58.0, "volume": 0.0, "delta": 0.3613, "gamma": 0.0375, "vega": 0.0313, "theta": -0.0037, "rho": 0.0164, "theo": 1.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T12:14:48", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPCH280121P00020000", "bid": 12.1, "bid_size": 1166.0, "ask": 14.8, "ask_size": 1120.0, "iv": 1.0992, "open_interest": 72.0, "volume": 0.0, "delta": -0.5519, "gamma": 0.0418, "vega": 0.0315, "theta": -0.0027, "rho": -0.1241, "theo": 13.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.68, "last_trade_time": "2026-10-15T13:00:13", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "SPCH280121C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 2377.0, "iv": 0.9174, "open_interest": 3.0, "volume": 0.0, "delta": 0.3479, "gamma": 0.0368, "vega": 0.031, "theta": -0.0037, "rho": 0.016, "theo": 1.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPCH280121P00021000", "bid": 13.0, "bid_size": 1121.0, "ask": 15.8, "ask_size": 1087.0, "iv": 1.1161, "open_interest": 66.0, "volume": 0.0, "delta": -0.5672, "gamma": 0.0419, "vega": 0.0312, "theta": -0.0026, "rho": -0.128, "theo": 14.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-10-06T13:02:45", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "SPCH280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 2463.0, "iv": 0.9304, "open_interest": 0.0, "volume": 0.0, "delta": 0.3354, "gamma": 0.0362, "vega": 0.0306, "theta": -0.0037, "rho": 0.0156, "theo": 1.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-04T12:31:38", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPCH280121P00022000", "bid": 13.9, "bid_size": 741.0, "ask": 16.7, "ask_size": 745.0, "iv": 1.1154, "open_interest": 0.0, "volume": 0.0, "delta": -0.5817, "gamma": 0.042, "vega": 0.0308, "theta": -0.0026, "rho": -0.1311, "theo": 15.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "SPCH280121C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 2530.0, "iv": 0.942, "open_interest": 21.0, "volume": 0.0, "delta": 0.3237, "gamma": 0.0356, "vega": 0.0302, "theta": -0.0036, "rho": 0.0152, "theo": 1.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-10-06T10:23:19", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCH280121P00023000", "bid": 13.5, "bid_size": 778.0, "ask": 17.6, "ask_size": 769.0, "iv": 0.8896, "open_interest": 0.0, "volume": 0.0, "delta": -0.5955, "gamma": 0.042, "vega": 0.0304, "theta": -0.0025, "rho": -0.1332, "theo": 16.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "SPCH280121C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 2554.0, "iv": 0.9523, "open_interest": 14.0, "volume": 0.0, "delta": 0.3127, "gamma": 0.035, "vega": 0.0298, "theta": -0.0036, "rho": 0.0148, "theo": 1.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-10-21T15:50:12", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SPCH280121P00024000", "bid": 14.5, "bid_size": 711.0, "ask": 18.6, "ask_size": 705.0, "iv": 0.9176, "open_interest": 0.0, "volume": 0.0, "delta": -0.6087, "gamma": 0.042, "vega": 0.03, "theta": -0.0024, "rho": -0.135, "theo": 16.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2500004768372}, {"option": "SPCH280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 2136.0, "iv": 0.9425, "open_interest": 15.0, "volume": 0.0, "delta": 0.3025, "gamma": 0.0344, "vega": 0.0294, "theta": -0.0035, "rho": 0.0144, "theo": 1.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T12:58:24", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SPCH280121P00025000", "bid": 15.3, "bid_size": 765.0, "ask": 19.5, "ask_size": 760.0, "iv": 0.8861, "open_interest": 11.0, "volume": 0.0, "delta": -0.6215, "gamma": 0.042, "vega": 0.0295, "theta": -0.0023, "rho": -0.137, "theo": 17.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-04T13:59:13", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "SPCH281215C00001000", "bid": 4.6, "bid_size": 1.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 148.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0073, "vega": 0.0032, "theta": -0.0016, "rho": 0.002, "theo": 7.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-11-05T14:22:43", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SPCH281215P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.1248, "open_interest": 27.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0016, "vega": 0.0043, "theta": -0.0005, "rho": -0.0114, "theo": 0.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-12T12:57:57", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCH281215C00002000", "bid": 4.0, "bid_size": 694.0, "ask": 8.6, "ask_size": 652.0, "iv": 1.106, "open_interest": 60.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0125, "vega": 0.0087, "theta": -0.0017, "rho": 0.0065, "theo": 6.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-05T13:14:54", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SPCH281215P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 306.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0046, "vega": 0.0096, "theta": -0.0008, "rho": -0.0214, "theo": 0.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T15:26:55", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SPCH281215C00003000", "bid": 3.2, "bid_size": 843.0, "ask": 7.9, "ask_size": 848.0, "iv": 1.0371, "open_interest": 33.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0172, "vega": 0.0138, "theta": -0.0019, "rho": 0.0111, "theo": 5.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-10-28T15:36:45", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SPCH281215P00003000", "bid": 0.7, "bid_size": 1.0, "ask": 1.65, "ask_size": 1595.0, "iv": 1.2268, "open_interest": 4138.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0081, "vega": 0.0146, "theta": -0.0011, "rho": -0.0317, "theo": 1.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T12:24:44", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SPCH281215C00004000", "bid": 4.4, "bid_size": 780.0, "ask": 5.4, "ask_size": 871.0, "iv": 0.972, "open_interest": 618.0, "volume": 2.0, "delta": 0.8355, "gamma": 0.0213, "vega": 0.019, "theta": -0.002, "rho": 0.0159, "theo": 5.2574, "change": 0.95, "open": 5.06, "high": 5.1, "low": 5.06, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T15:57:31", "percent_change": 22.8916, "prev_day_close": 4.14999985694885}, {"option": "SPCH281215P00004000", "bid": 1.2, "bid_size": 2.0, "ask": 2.05, "ask_size": 1147.0, "iv": 1.0916, "open_interest": 157.0, "volume": 0.0, "delta": -0.094, "gamma": 0.0117, "vega": 0.0191, "theta": -0.0013, "rho": -0.0428, "theo": 1.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-04T09:39:36", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "SPCH281215C00005000", "bid": 2.5, "bid_size": 52.0, "ask": 5.3, "ask_size": 898.0, "iv": 0.928, "open_interest": 328.0, "volume": 0.0, "delta": 0.791, "gamma": 0.0242, "vega": 0.0235, "theta": -0.0021, "rho": 0.0196, "theo": 4.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-11-06T13:37:28", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SPCH281215P00005000", "bid": 1.9, "bid_size": 14.0, "ask": 3.6, "ask_size": 1302.0, "iv": 1.3158, "open_interest": 794.0, "volume": 1.0, "delta": -0.1233, "gamma": 0.015, "vega": 0.023, "theta": -0.0014, "rho": -0.0546, "theo": 2.2704, "change": -0.15, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T10:21:16", "percent_change": -5.66038, "prev_day_close": 2.64999997615814}, {"option": "SPCH281215C00006000", "bid": 2.0, "bid_size": 43.0, "ask": 5.3, "ask_size": 1118.0, "iv": 1.0821, "open_interest": 565.0, "volume": 0.0, "delta": 0.7499, "gamma": 0.0262, "vega": 0.0271, "theta": -0.0022, "rho": 0.0223, "theo": 4.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-05T10:51:30", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SPCH281215P00006000", "bid": 1.3, "bid_size": 1112.0, "ask": 4.0, "ask_size": 1118.0, "iv": 0.9823, "open_interest": 156.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.0178, "vega": 0.0263, "theta": -0.0015, "rho": -0.0668, "theo": 2.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-10-22T12:24:24", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SPCH281215C00007000", "bid": 1.7, "bid_size": 1.0, "ask": 5.4, "ask_size": 1093.0, "iv": 1.1943, "open_interest": 287.0, "volume": 0.0, "delta": 0.7129, "gamma": 0.0276, "vega": 0.03, "theta": -0.0023, "rho": 0.0242, "theo": 4.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.92, "last_trade_time": "2026-11-05T14:15:18", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SPCH281215P00007000", "bid": 1.9, "bid_size": 917.0, "ask": 4.8, "ask_size": 815.0, "iv": 0.9872, "open_interest": 142.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.0202, "vega": 0.029, "theta": -0.0016, "rho": -0.0789, "theo": 3.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T10:11:35", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "SPCH281215C00008000", "bid": 3.0, "bid_size": 755.0, "ask": 4.2, "ask_size": 1115.0, "iv": 0.9918, "open_interest": 161.0, "volume": 8.0, "delta": 0.6803, "gamma": 0.0284, "vega": 0.0323, "theta": -0.0024, "rho": 0.0255, "theo": 3.743, "change": 1.3, "open": 3.9, "high": 4.5, "low": 3.9, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T13:17:40", "percent_change": 40.625, "prev_day_close": 3.20000004768372}, {"option": "SPCH281215P00008000", "bid": 3.8, "bid_size": 130.0, "ask": 5.5, "ask_size": 415.0, "iv": 0.9973, "open_interest": 232.0, "volume": 0.0, "delta": -0.2032, "gamma": 0.0221, "vega": 0.0312, "theta": -0.0017, "rho": -0.0906, "theo": 4.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T12:13:56", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SPCH281215C00009000", "bid": 2.2, "bid_size": 1034.0, "ask": 4.6, "ask_size": 1199.0, "iv": 0.9982, "open_interest": 252.0, "volume": 1.0, "delta": 0.6513, "gamma": 0.029, "vega": 0.0341, "theta": -0.0025, "rho": 0.0264, "theo": 3.5176, "change": 0.6, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T09:52:26", "percent_change": 20.6897, "prev_day_close": 2.89999997615814}, {"option": "SPCH281215P00009000", "bid": 4.4, "bid_size": 420.0, "ask": 6.5, "ask_size": 983.0, "iv": 1.1861, "open_interest": 273.0, "volume": 0.0, "delta": -0.2262, "gamma": 0.0237, "vega": 0.033, "theta": -0.0018, "rho": -0.1017, "theo": 4.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-03T11:46:34", "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "SPCH281215C00010000", "bid": 2.9, "bid_size": 493.0, "ask": 3.6, "ask_size": 1.0, "iv": 1.0106, "open_interest": 877.0, "volume": 14.0, "delta": 0.6257, "gamma": 0.0293, "vega": 0.0355, "theta": -0.0025, "rho": 0.0269, "theo": 3.3268, "change": 0.86, "open": 3.3, "high": 3.46, "low": 3.25, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-11-09T10:48:11", "percent_change": 33.0769, "prev_day_close": 2.60000002384186}, {"option": "SPCH281215P00010000", "bid": 4.6, "bid_size": 607.0, "ask": 8.0, "ask_size": 864.0, "iv": 1.2038, "open_interest": 460.0, "volume": 0.0, "delta": -0.2476, "gamma": 0.0251, "vega": 0.0344, "theta": -0.0018, "rho": -0.1124, "theo": 5.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-05T15:47:59", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SPCH281215C00011000", "bid": 1.45, "bid_size": 1183.0, "ask": 4.3, "ask_size": 1189.0, "iv": 0.9563, "open_interest": 46.0, "volume": 0.0, "delta": 0.6028, "gamma": 0.0295, "vega": 0.0366, "theta": -0.0026, "rho": 0.0272, "theo": 3.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-05T13:02:45", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "SPCH281215P00011000", "bid": 4.8, "bid_size": 344.0, "ask": 8.7, "ask_size": 349.0, "iv": 1.097, "open_interest": 11.0, "volume": 0.0, "delta": -0.2674, "gamma": 0.0263, "vega": 0.0356, "theta": -0.0018, "rho": -0.1226, "theo": 6.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-10-07T12:24:34", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SPCH281215C00012000", "bid": 0.5, "bid_size": 1021.0, "ask": 5.3, "ask_size": 2.0, "iv": 1.0045, "open_interest": 132.0, "volume": 0.0, "delta": 0.5822, "gamma": 0.0296, "vega": 0.0374, "theta": -0.0026, "rho": 0.0274, "theo": 3.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T09:56:45", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "SPCH281215P00012000", "bid": 4.8, "bid_size": 119.0, "ask": 9.5, "ask_size": 89.0, "iv": 0.9848, "open_interest": 13.0, "volume": 0.0, "delta": -0.2861, "gamma": 0.0274, "vega": 0.0366, "theta": -0.0018, "rho": -0.1323, "theo": 7.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-03T11:00:28", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SPCH281215C00013000", "bid": 1.9, "bid_size": 918.0, "ask": 4.1, "ask_size": 1246.0, "iv": 1.0674, "open_interest": 118.0, "volume": 0.0, "delta": 0.5635, "gamma": 0.0296, "vega": 0.0381, "theta": -0.0026, "rho": 0.0275, "theo": 2.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T15:55:00", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "SPCH281215P00013000", "bid": 5.7, "bid_size": 174.0, "ask": 10.5, "ask_size": 138.0, "iv": 1.0207, "open_interest": 5.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.0283, "vega": 0.0374, "theta": -0.0018, "rho": -0.1412, "theo": 8.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-10-05T15:38:58", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "SPCH281215C00014000", "bid": 1.25, "bid_size": 1195.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.0027, "open_interest": 25.0, "volume": 0.0, "delta": 0.5465, "gamma": 0.0295, "vega": 0.0387, "theta": -0.0027, "rho": 0.0274, "theo": 2.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-28T12:45:03", "percent_change": 0.0, "prev_day_close": 2.72499999403954}, {"option": "SPCH281215P00014000", "bid": 7.9, "bid_size": 329.0, "ask": 10.4, "ask_size": 555.0, "iv": 1.079, "open_interest": 51.0, "volume": 0.0, "delta": -0.3201, "gamma": 0.0292, "vega": 0.0381, "theta": -0.0018, "rho": -0.1497, "theo": 9.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-07T11:59:14", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "SPCH281215C00015000", "bid": 1.65, "bid_size": 1023.0, "ask": 4.0, "ask_size": 1215.0, "iv": 1.0836, "open_interest": 217.0, "volume": 0.0, "delta": 0.5308, "gamma": 0.0294, "vega": 0.0391, "theta": -0.0027, "rho": 0.0274, "theo": 2.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T10:24:08", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SPCH281215P00015000", "bid": 8.7, "bid_size": 247.0, "ask": 10.5, "ask_size": 336.0, "iv": 0.9782, "open_interest": 15.0, "volume": 1.0, "delta": -0.3359, "gamma": 0.03, "vega": 0.0386, "theta": -0.0018, "rho": -0.1578, "theo": 9.8635, "change": -0.3, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T09:38:52", "percent_change": -2.9703, "prev_day_close": 10.0999999046326}, {"option": "SPCH281215C00016000", "bid": 0.9, "bid_size": 1263.0, "ask": 4.0, "ask_size": 1220.0, "iv": 1.0152, "open_interest": 3.0, "volume": 0.0, "delta": 0.5164, "gamma": 0.0293, "vega": 0.0394, "theta": -0.0027, "rho": 0.0272, "theo": 2.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-03T10:37:22", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SPCH281215P00016000", "bid": 9.2, "bid_size": 278.0, "ask": 12.5, "ask_size": 305.0, "iv": 1.0807, "open_interest": 0.0, "volume": 0.0, "delta": -0.3508, "gamma": 0.0308, "vega": 0.0391, "theta": -0.0018, "rho": -0.1653, "theo": 10.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SPCH281215C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1109.0, "iv": 1.0525, "open_interest": 83.0, "volume": 0.0, "delta": 0.503, "gamma": 0.0292, "vega": 0.0397, "theta": -0.0027, "rho": 0.027, "theo": 2.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T14:13:42", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "SPCH281215P00017000", "bid": 9.0, "bid_size": 162.0, "ask": 13.4, "ask_size": 129.0, "iv": 0.9529, "open_interest": 16.0, "volume": 0.0, "delta": -0.3652, "gamma": 0.0315, "vega": 0.0394, "theta": -0.0018, "rho": -0.1726, "theo": 11.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-08-12T14:29:09", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SPCH281215C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1146.0, "iv": 1.0753, "open_interest": 24.0, "volume": 0.0, "delta": 0.4906, "gamma": 0.029, "vega": 0.0398, "theta": -0.0028, "rho": 0.0268, "theo": 2.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-10-15T10:58:30", "percent_change": 0.0, "prev_day_close": 2.77500000596046}, {"option": "SPCH281215P00018000", "bid": 9.9, "bid_size": 159.0, "ask": 14.3, "ask_size": 109.0, "iv": 0.9619, "open_interest": 14.0, "volume": 0.0, "delta": -0.3789, "gamma": 0.0322, "vega": 0.0397, "theta": -0.0018, "rho": -0.1795, "theo": 12.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-10-21T09:56:37", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SPCH281215C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1114.0, "iv": 1.0714, "open_interest": 13.0, "volume": 0.0, "delta": 0.479, "gamma": 0.0289, "vega": 0.04, "theta": -0.0028, "rho": 0.0266, "theo": 2.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-10-28T11:16:43", "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "SPCH281215P00019000", "bid": 11.2, "bid_size": 1.0, "ask": 15.5, "ask_size": 89.0, "iv": 1.0559, "open_interest": 5.0, "volume": 0.0, "delta": -0.392, "gamma": 0.0328, "vega": 0.0399, "theta": -0.0018, "rho": -0.1859, "theo": 13.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-31T10:52:05", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SPCH281215C00020000", "bid": 0.6, "bid_size": 1376.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.9791, "open_interest": 125.0, "volume": 0.0, "delta": 0.468, "gamma": 0.0287, "vega": 0.0401, "theta": -0.0028, "rho": 0.0265, "theo": 2.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T12:08:38", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "SPCH281215P00020000", "bid": 11.6, "bid_size": 112.0, "ask": 16.0, "ask_size": 95.0, "iv": 0.9494, "open_interest": 19.0, "volume": 0.0, "delta": -0.4047, "gamma": 0.0335, "vega": 0.0401, "theta": -0.0017, "rho": -0.1915, "theo": 14.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-10-07T13:16:58", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "SPCH281215C00021000", "bid": 0.7, "bid_size": 1317.0, "ask": 4.7, "ask_size": 1599.0, "iv": 1.185, "open_interest": 23.0, "volume": 0.0, "delta": 0.4578, "gamma": 0.0285, "vega": 0.0402, "theta": -0.0028, "rho": 0.0262, "theo": 2.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T10:52:42", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "SPCH281215P00021000", "bid": 12.9, "bid_size": 324.0, "ask": 17.1, "ask_size": 278.0, "iv": 1.0279, "open_interest": 1.0, "volume": 0.0, "delta": -0.4171, "gamma": 0.0341, "vega": 0.0402, "theta": -0.0017, "rho": -0.1969, "theo": 15.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-07T14:56:11", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "SPCH281215C00022000", "bid": 0.5, "bid_size": 1406.0, "ask": 3.6, "ask_size": 1519.0, "iv": 1.0397, "open_interest": 11.0, "volume": 5.0, "delta": 0.4482, "gamma": 0.0283, "vega": 0.0402, "theta": -0.0028, "rho": 0.026, "theo": 2.163, "change": 0.5, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T10:44:03", "percent_change": 31.25, "prev_day_close": 1.59999996423721}, {"option": "SPCH281215P00022000", "bid": 13.0, "bid_size": 359.0, "ask": 18.0, "ask_size": 288.0, "iv": 0.9304, "open_interest": 3.0, "volume": 0.0, "delta": -0.4289, "gamma": 0.0347, "vega": 0.0402, "theta": -0.0017, "rho": -0.2023, "theo": 16.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-09-03T14:41:48", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "SPCH281215C00023000", "bid": 0.6, "bid_size": 1301.0, "ask": 4.6, "ask_size": 1552.0, "iv": 1.1933, "open_interest": 21.0, "volume": 0.0, "delta": 0.4391, "gamma": 0.0281, "vega": 0.0402, "theta": -0.0028, "rho": 0.0258, "theo": 2.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-09-17T15:04:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCH281215P00023000", "bid": 14.0, "bid_size": 372.0, "ask": 19.0, "ask_size": 279.0, "iv": 0.9564, "open_interest": 15.0, "volume": 0.0, "delta": -0.4405, "gamma": 0.0353, "vega": 0.0402, "theta": -0.0016, "rho": -0.2071, "theo": 16.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-08-18T12:48:05", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "SPCH281215C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1117.0, "iv": 1.1711, "open_interest": 8.0, "volume": 0.0, "delta": 0.4304, "gamma": 0.028, "vega": 0.0401, "theta": -0.0028, "rho": 0.0255, "theo": 2.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-29T15:22:47", "percent_change": 0.0, "prev_day_close": 2.07500000298023}, {"option": "SPCH281215P00024000", "bid": 15.6, "bid_size": 1.0, "ask": 20.0, "ask_size": 82.0, "iv": 1.0562, "open_interest": 3.0, "volume": 0.0, "delta": -0.4516, "gamma": 0.0358, "vega": 0.0402, "theta": -0.0016, "rho": -0.2118, "theo": 17.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-08-27T13:10:16", "percent_change": 0.0, "prev_day_close": 18.0999999046326}, {"option": "SPCH281215C00025000", "bid": 0.55, "bid_size": 1232.0, "ask": 3.6, "ask_size": 1461.0, "iv": 1.0922, "open_interest": 132.0, "volume": 0.0, "delta": 0.4223, "gamma": 0.0278, "vega": 0.0401, "theta": -0.0028, "rho": 0.0253, "theo": 2.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T11:12:11", "percent_change": 0.0, "prev_day_close": 1.1999999769032}, {"option": "SPCH281215P00025000", "bid": 17.7, "bid_size": 256.0, "ask": 21.0, "ask_size": 312.0, "iv": 1.2176, "open_interest": 6.0, "volume": 0.0, "delta": -0.4626, "gamma": 0.0364, "vega": 0.0401, "theta": -0.0016, "rho": -0.2155, "theo": 18.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "SPCH281215C00026000", "bid": 1.45, "bid_size": 264.0, "ask": 2.15, "ask_size": 834.0, "iv": 1.0372, "open_interest": 676.0, "volume": 22.0, "delta": 0.4145, "gamma": 0.0276, "vega": 0.04, "theta": -0.0028, "rho": 0.0251, "theo": 1.9646, "change": 0.75, "open": 1.7, "high": 2.15, "low": 1.7, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:58:20", "percent_change": 53.5714, "prev_day_close": 1.40000003576279}, {"option": "SPCH281215P00026000", "bid": 18.5, "bid_size": 323.0, "ask": 21.4, "ask_size": 359.0, "iv": 1.1405, "open_interest": 63.0, "volume": 0.0, "delta": -0.4732, "gamma": 0.037, "vega": 0.04, "theta": -0.0015, "rho": -0.2192, "theo": 19.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-11-05T13:28:23", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "SPCH290119C00001000", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0072, "vega": 0.0032, "theta": -0.0017, "rho": 0.0019, "theo": 7.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T15:30:30", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SPCH290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0015, "vega": 0.0042, "theta": -0.0005, "rho": -0.012, "theo": 0.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SPCH290119C00002000", "bid": 4.0, "bid_size": 15.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0124, "vega": 0.0088, "theta": -0.0018, "rho": 0.0066, "theo": 6.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-11-05T11:56:05", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SPCH290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 1.0, "iv": 3.0527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0043, "vega": 0.0096, "theta": -0.0008, "rho": -0.0226, "theo": 0.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SPCH290119C00003000", "bid": 3.5, "bid_size": 823.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.017, "vega": 0.014, "theta": -0.0019, "rho": 0.0112, "theo": 5.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-11-06T12:50:41", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SPCH290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 17.0, "iv": 1.6913, "open_interest": 2.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0078, "vega": 0.0146, "theta": -0.001, "rho": -0.0333, "theo": 1.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T11:46:39", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SPCH290119C00004000", "bid": 2.5, "bid_size": 170.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.7462, "open_interest": 22.0, "volume": 0.0, "delta": 0.8347, "gamma": 0.0208, "vega": 0.0192, "theta": -0.002, "rho": 0.0159, "theo": 5.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T11:28:39", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "SPCH290119P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 532.0, "iv": 1.292, "open_interest": 37.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0112, "vega": 0.0192, "theta": -0.0012, "rho": -0.0449, "theo": 1.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T14:46:12", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "SPCH290119C00005000", "bid": 2.8, "bid_size": 1.0, "ask": 7.4, "ask_size": 1.0, "iv": 1.445, "open_interest": 44.0, "volume": 0.0, "delta": 0.7909, "gamma": 0.0237, "vega": 0.0237, "theta": -0.0021, "rho": 0.0199, "theo": 4.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T09:30:12", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SPCH290119P00005000", "bid": 1.6, "bid_size": 40.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.9801, "open_interest": 25.0, "volume": 0.0, "delta": -0.1205, "gamma": 0.0144, "vega": 0.0231, "theta": -0.0014, "rho": -0.0571, "theo": 2.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T14:46:12", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "SPCH290119C00006000", "bid": 3.1, "bid_size": 929.0, "ask": 4.8, "ask_size": 502.0, "iv": 0.9092, "open_interest": 76.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.0256, "vega": 0.0274, "theta": -0.0022, "rho": 0.0226, "theo": 4.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T15:24:48", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SPCH290119P00006000", "bid": 0.95, "bid_size": 448.0, "ask": 4.3, "ask_size": 332.0, "iv": 0.9524, "open_interest": 2.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.0172, "vega": 0.0264, "theta": -0.0015, "rho": -0.0697, "theo": 2.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T09:41:18", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SPCH290119C00007000", "bid": 3.3, "bid_size": 1.0, "ask": 4.6, "ask_size": 923.0, "iv": 1.0094, "open_interest": 208.0, "volume": 0.0, "delta": 0.7142, "gamma": 0.0269, "vega": 0.0303, "theta": -0.0023, "rho": 0.0246, "theo": 4.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T15:04:40", "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "SPCH290119P00007000", "bid": 3.1, "bid_size": 36.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.9996, "open_interest": 279.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0194, "vega": 0.0291, "theta": -0.0016, "rho": -0.0819, "theo": 3.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-11-06T15:51:17", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "SPCH290119C00008000", "bid": 3.1, "bid_size": 185.0, "ask": 4.1, "ask_size": 162.0, "iv": 0.9783, "open_interest": 76.0, "volume": 23.0, "delta": 0.6822, "gamma": 0.0277, "vega": 0.0325, "theta": -0.0024, "rho": 0.0259, "theo": 3.7934, "change": 1.025, "open": 3.6, "high": 4.0, "low": 3.6, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T10:45:10", "percent_change": 34.4538, "prev_day_close": 2.97500002384186}, {"option": "SPCH290119P00008000", "bid": 2.85, "bid_size": 571.0, "ask": 5.8, "ask_size": 747.0, "iv": 1.0474, "open_interest": 27.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.0213, "vega": 0.0313, "theta": -0.0016, "rho": -0.0942, "theo": 4.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-11-05T13:01:43", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SPCH290119C00009000", "bid": 3.0, "bid_size": 173.0, "ask": 4.1, "ask_size": 839.0, "iv": 1.0271, "open_interest": 206.0, "volume": 33.0, "delta": 0.6539, "gamma": 0.0282, "vega": 0.0343, "theta": -0.0024, "rho": 0.0268, "theo": 3.5722, "change": 0.555, "open": 3.7, "high": 3.7, "low": 3.43, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-11-09T11:09:55", "percent_change": 19.3043, "prev_day_close": 2.875}, {"option": "SPCH290119P00009000", "bid": 2.5, "bid_size": 1213.0, "ask": 6.5, "ask_size": 1205.0, "iv": 0.8781, "open_interest": 161.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.0229, "vega": 0.0331, "theta": -0.0017, "rho": -0.1054, "theo": 5.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T09:44:07", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "SPCH290119C00010000", "bid": 2.25, "bid_size": 1.0, "ask": 3.7, "ask_size": 165.0, "iv": 1.0516, "open_interest": 595.0, "volume": 126.0, "delta": 0.6289, "gamma": 0.0285, "vega": 0.0357, "theta": -0.0025, "rho": 0.0273, "theo": 3.3849, "change": 0.6, "open": 3.6, "high": 3.6, "low": 3.2, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T13:19:52", "percent_change": 20.6897, "prev_day_close": 2.89999997615814}, {"option": "SPCH290119P00010000", "bid": 4.0, "bid_size": 314.0, "ask": 8.0, "ask_size": 437.0, "iv": 1.0892, "open_interest": 88.0, "volume": 0.0, "delta": -0.2408, "gamma": 0.0243, "vega": 0.0346, "theta": -0.0018, "rho": -0.1165, "theo": 5.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-11-06T15:47:43", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SPCH290119C00011000", "bid": 2.65, "bid_size": 128.0, "ask": 3.6, "ask_size": 190.0, "iv": 1.0082, "open_interest": 77.0, "volume": 0.0, "delta": 0.6066, "gamma": 0.0287, "vega": 0.0368, "theta": -0.0025, "rho": 0.0277, "theo": 3.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T15:31:34", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SPCH290119P00011000", "bid": 4.5, "bid_size": 240.0, "ask": 8.8, "ask_size": 247.0, "iv": 1.0473, "open_interest": 4.0, "volume": 0.0, "delta": -0.26, "gamma": 0.0255, "vega": 0.0358, "theta": -0.0018, "rho": -0.1269, "theo": 6.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-26T11:19:53", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SPCH290119C00012000", "bid": 0.85, "bid_size": 1320.0, "ask": 4.8, "ask_size": 1281.0, "iv": 0.97, "open_interest": 123.0, "volume": 0.0, "delta": 0.5865, "gamma": 0.0288, "vega": 0.0377, "theta": -0.0026, "rho": 0.0279, "theo": 3.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T11:41:23", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "SPCH290119P00012000", "bid": 5.4, "bid_size": 439.0, "ask": 9.1, "ask_size": 639.0, "iv": 0.9917, "open_interest": 90.0, "volume": 0.0, "delta": -0.2781, "gamma": 0.0265, "vega": 0.0368, "theta": -0.0018, "rho": -0.1366, "theo": 7.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.03, "last_trade_time": "2026-11-04T09:35:35", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SPCH290119C00013000", "bid": 2.6, "bid_size": 109.0, "ask": 3.5, "ask_size": 968.0, "iv": 1.0642, "open_interest": 213.0, "volume": 2.0, "delta": 0.5683, "gamma": 0.0288, "vega": 0.0384, "theta": -0.0026, "rho": 0.0279, "theo": 2.9573, "change": -0.575, "open": 2.9, "high": 2.9, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T09:55:11", "percent_change": -17.037, "prev_day_close": 3.375}, {"option": "SPCH290119P00013000", "bid": 7.5, "bid_size": 119.0, "ask": 10.5, "ask_size": 625.0, "iv": 1.2488, "open_interest": 60.0, "volume": 0.0, "delta": -0.2951, "gamma": 0.0275, "vega": 0.0377, "theta": -0.0018, "rho": -0.1463, "theo": 8.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-05T10:21:59", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SPCH290119C00014000", "bid": 2.65, "bid_size": 14.0, "ask": 3.4, "ask_size": 945.0, "iv": 1.0895, "open_interest": 239.0, "volume": 4.0, "delta": 0.5518, "gamma": 0.0287, "vega": 0.039, "theta": -0.0026, "rho": 0.028, "theo": 2.8456, "change": 0.21, "open": 2.86, "high": 2.86, "low": 2.86, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-11-09T10:17:42", "percent_change": 7.92453, "prev_day_close": 2.6499999165535}, {"option": "SPCH290119P00014000", "bid": 7.1, "bid_size": 509.0, "ask": 11.4, "ask_size": 713.0, "iv": 1.0848, "open_interest": 69.0, "volume": 0.0, "delta": -0.3112, "gamma": 0.0284, "vega": 0.0384, "theta": -0.0018, "rho": -0.155, "theo": 9.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-10-21T13:51:35", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "SPCH290119C00015000", "bid": 0.55, "bid_size": 1411.0, "ask": 3.1, "ask_size": 626.0, "iv": 0.8194, "open_interest": 572.0, "volume": 1.0, "delta": 0.5365, "gamma": 0.0286, "vega": 0.0395, "theta": -0.0026, "rho": 0.028, "theo": 2.7449, "change": 0.13, "open": 2.68, "high": 2.68, "low": 2.68, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-09T13:17:23", "percent_change": 5.09804, "prev_day_close": 2.55000000074506}, {"option": "SPCH290119P00015000", "bid": 8.4, "bid_size": 314.0, "ask": 12.0, "ask_size": 271.0, "iv": 1.1128, "open_interest": 0.0, "volume": 0.0, "delta": -0.3264, "gamma": 0.0292, "vega": 0.039, "theta": -0.0018, "rho": -0.1633, "theo": 9.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "SPCH290119C00016000", "bid": 0.75, "bid_size": 1365.0, "ask": 4.5, "ask_size": 1351.0, "iv": 1.0427, "open_interest": 518.0, "volume": 1.0, "delta": 0.5224, "gamma": 0.0286, "vega": 0.0398, "theta": -0.0027, "rho": 0.0279, "theo": 2.6532, "change": 0.05, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T10:44:02", "percent_change": 1.96078, "prev_day_close": 2.55000000074506}, {"option": "SPCH290119P00016000", "bid": 8.5, "bid_size": 495.0, "ask": 13.0, "ask_size": 307.0, "iv": 1.0354, "open_interest": 0.0, "volume": 0.0, "delta": -0.341, "gamma": 0.03, "vega": 0.0394, "theta": -0.0018, "rho": -0.1708, "theo": 10.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SPCH290119C00017000", "bid": 1.1, "bid_size": 1195.0, "ask": 4.9, "ask_size": 1408.0, "iv": 1.1618, "open_interest": 31.0, "volume": 0.0, "delta": 0.5094, "gamma": 0.0284, "vega": 0.0401, "theta": -0.0027, "rho": 0.0277, "theo": 2.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-10-21T10:07:54", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCH290119P00017000", "bid": 11.1, "bid_size": 59.0, "ask": 12.0, "ask_size": 103.0, "iv": 1.0212, "open_interest": 0.0, "volume": 22.0, "delta": -0.355, "gamma": 0.0307, "vega": 0.0398, "theta": -0.0018, "rho": -0.1783, "theo": 11.6775, "change": -0.3, "open": 11.4, "high": 11.5, "low": 11.4, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T15:20:37", "percent_change": -2.54237, "prev_day_close": 11.8000001907349}, {"option": "SPCH290119C00018000", "bid": 1.0, "bid_size": 1851.0, "ask": 4.1, "ask_size": 1427.0, "iv": 1.0704, "open_interest": 681.0, "volume": 0.0, "delta": 0.4973, "gamma": 0.0283, "vega": 0.0404, "theta": -0.0027, "rho": 0.0276, "theo": 2.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-03T11:18:25", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "SPCH290119P00018000", "bid": 11.2, "bid_size": 174.0, "ask": 14.5, "ask_size": 285.0, "iv": 1.1302, "open_interest": 1.0, "volume": 0.0, "delta": -0.3684, "gamma": 0.0314, "vega": 0.0401, "theta": -0.0018, "rho": -0.1853, "theo": 12.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-07T15:57:04", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SPCH290119C00019000", "bid": 0.15, "bid_size": 13.0, "ask": 4.8, "ask_size": 8.0, "iv": 1.0725, "open_interest": 16.0, "volume": 0.0, "delta": 0.486, "gamma": 0.0282, "vega": 0.0405, "theta": -0.0027, "rho": 0.0274, "theo": 2.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-21T14:42:26", "percent_change": 0.0, "prev_day_close": 2.5499999076128}, {"option": "SPCH290119P00019000", "bid": 10.9, "bid_size": 9.0, "ask": 15.5, "ask_size": 30.0, "iv": 1.0002, "open_interest": 1.0, "volume": 0.0, "delta": -0.3813, "gamma": 0.0321, "vega": 0.0404, "theta": -0.0018, "rho": -0.1913, "theo": 13.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-14T15:21:08", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "SPCH290119C00020000", "bid": 1.6, "bid_size": 706.0, "ask": 2.8, "ask_size": 811.0, "iv": 1.0242, "open_interest": 664.0, "volume": 0.0, "delta": 0.4753, "gamma": 0.028, "vega": 0.0406, "theta": -0.0027, "rho": 0.0272, "theo": 2.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-11-06T15:21:45", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "SPCH290119P00020000", "bid": 11.9, "bid_size": 107.0, "ask": 16.5, "ask_size": 114.0, "iv": 1.0301, "open_interest": 5.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0328, "vega": 0.0406, "theta": -0.0017, "rho": -0.1984, "theo": 14.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-29T13:41:02", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "SPCH290119C00021000", "bid": 0.2, "bid_size": 39.0, "ask": 5.0, "ask_size": 1109.0, "iv": 1.2161, "open_interest": 20.0, "volume": 0.0, "delta": 0.4653, "gamma": 0.0278, "vega": 0.0407, "theta": -0.0027, "rho": 0.027, "theo": 2.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-15T12:24:23", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "SPCH290119P00021000", "bid": 13.0, "bid_size": 1.0, "ask": 17.5, "ask_size": 102.0, "iv": 1.0709, "open_interest": 88.0, "volume": 0.0, "delta": -0.4058, "gamma": 0.0334, "vega": 0.0407, "theta": -0.0017, "rho": -0.2029, "theo": 15.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-10-05T10:50:02", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "SPCH290119C00022000", "bid": 0.15, "bid_size": 1437.0, "ask": 3.3, "ask_size": 1036.0, "iv": 0.9426, "open_interest": 4.0, "volume": 0.0, "delta": 0.4559, "gamma": 0.0277, "vega": 0.0408, "theta": -0.0027, "rho": 0.0269, "theo": 2.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T13:32:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCH290119P00022000", "bid": 14.0, "bid_size": 352.0, "ask": 18.0, "ask_size": 299.0, "iv": 1.0367, "open_interest": 1.0, "volume": 0.0, "delta": -0.4175, "gamma": 0.0341, "vega": 0.0408, "theta": -0.0017, "rho": -0.2091, "theo": 16.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-10-21T13:42:03", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SPCH290119C00023000", "bid": 0.7, "bid_size": 1156.0, "ask": 4.2, "ask_size": 1518.0, "iv": 1.1366, "open_interest": 0.0, "volume": 0.0, "delta": 0.447, "gamma": 0.0275, "vega": 0.0408, "theta": -0.0027, "rho": 0.0266, "theo": 2.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "SPCH290119P00023000", "bid": 16.5, "bid_size": 14.0, "ask": 17.2, "ask_size": 76.0, "iv": 1.0259, "open_interest": 1.0, "volume": 2.0, "delta": -0.4288, "gamma": 0.0347, "vega": 0.0408, "theta": -0.0016, "rho": -0.214, "theo": 17.0338, "change": -0.3, "open": 16.7, "high": 16.9, "low": 16.7, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-11-09T15:23:37", "percent_change": -1.74418, "prev_day_close": 17.1999998092651}, {"option": "SPCH290119C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1269.0, "iv": 1.1517, "open_interest": 56.0, "volume": 0.0, "delta": 0.4386, "gamma": 0.0273, "vega": 0.0408, "theta": -0.0027, "rho": 0.0264, "theo": 2.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-05T11:39:57", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "SPCH290119P00024000", "bid": 16.8, "bid_size": 182.0, "ask": 20.0, "ask_size": 270.0, "iv": 1.1859, "open_interest": 0.0, "volume": 0.0, "delta": -0.4398, "gamma": 0.0353, "vega": 0.0408, "theta": -0.0016, "rho": -0.2183, "theo": 17.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500000953674}, {"option": "SPCH290119C00025000", "bid": 1.5, "bid_size": 1.0, "ask": 2.45, "ask_size": 1202.0, "iv": 1.0493, "open_interest": 225.0, "volume": 28.0, "delta": 0.4306, "gamma": 0.0272, "vega": 0.0407, "theta": -0.0027, "rho": 0.0261, "theo": 2.084, "change": 0.25, "open": 1.82, "high": 2.1, "low": 1.82, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:45:33", "percent_change": 14.2857, "prev_day_close": 1.75}, {"option": "SPCH290119P00025000", "bid": 18.3, "bid_size": 29.0, "ask": 20.5, "ask_size": 673.0, "iv": 1.2099, "open_interest": 124.0, "volume": 10.0, "delta": -0.4506, "gamma": 0.0359, "vega": 0.0408, "theta": -0.0016, "rho": -0.2227, "theo": 18.8571, "change": -0.54, "open": 18.5, "high": 18.56, "low": 18.5, "tick": "up", "last_trade_price": 18.56, "last_trade_time": "2026-11-09T10:56:03", "percent_change": -2.82723, "prev_day_close": 19.1000003814697}], "symbol": "SPCH", "security_type": "stock", "exchange_id": 2, "current_price": 8.22, "price_change": 0.88, "price_change_percent": 11.9565, "bid": 8.22, "ask": 8.23, "bid_size": 100, "ask_size": 500, "open": 7.62, "high": 8.34, "low": 7.4819, "close": 8.24, "prev_day_close": 7.36, "volume": 22599939, "iv30": 110.069, "iv30_change": -5.062, "iv30_change_percent": -4.3967, "seqno": 10415055572, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SPCH"}