{"timestamp": "2026-11-10 00:30:51", "data": {"options": [{"option": "SPCI261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0021, "vega": 0.0002, "theta": 0.0, "rho": 0.0035, "theo": 6.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "SPCI261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0021, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPCI261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0052, "vega": 0.0004, "theta": -0.0007, "rho": 0.0039, "theo": 5.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "SPCI261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0052, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPCI261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0129, "vega": 0.0009, "theta": -0.0023, "rho": 0.0042, "theo": 4.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "SPCI261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.013, "vega": 0.0009, "theta": -0.0028, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0322, "vega": 0.0019, "theta": -0.0055, "rho": 0.0044, "theo": 3.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "SPCI261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7022, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0324, "vega": 0.0019, "theta": -0.006, "rho": -0.0002, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SPCI261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.076, "vega": 0.0042, "theta": -0.012, "rho": 0.0045, "theo": 2.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "SPCI261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0769, "vega": 0.0042, "theta": -0.0124, "rho": -0.0004, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "SPCI261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.1505, "vega": 0.0078, "theta": -0.0223, "rho": 0.0042, "theo": 1.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPCI261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1335, "open_interest": 0.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.1526, "vega": 0.0079, "theta": -0.0228, "rho": -0.001, "theo": 0.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SPCI261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.6177, "gamma": 0.2107, "vega": 0.0109, "theta": -0.0321, "rho": 0.0033, "theo": 0.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPCI261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9535, "open_interest": 4.0, "volume": 0.0, "delta": -0.391, "gamma": 0.2139, "vega": 0.0109, "theta": -0.0326, "rho": -0.0019, "theo": 0.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T11:38:24", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SPCI261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7167, "open_interest": 0.0, "volume": 0.0, "delta": 0.4102, "gamma": 0.2032, "vega": 0.0111, "theta": -0.0344, "rho": 0.0022, "theo": 0.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPCI261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8005, "open_interest": 0.0, "volume": 0.0, "delta": -0.6013, "gamma": 0.2066, "vega": 0.0109, "theta": -0.0349, "rho": -0.0026, "theo": 1.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "SPCI261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9599, "open_interest": 0.0, "volume": 0.0, "delta": 0.2567, "gamma": 0.156, "vega": 0.0092, "theta": -0.0303, "rho": 0.0014, "theo": 0.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPCI261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8998, "open_interest": 0.0, "volume": 0.0, "delta": -0.757, "gamma": 0.1599, "vega": 0.0089, "theta": -0.0309, "rho": -0.0031, "theo": 1.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "SPCI261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1719, "open_interest": 0.0, "volume": 0.0, "delta": 0.1607, "gamma": 0.1093, "vega": 0.0069, "theta": -0.0243, "rho": 0.0009, "theo": 0.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPCI261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0193, "open_interest": 0.0, "volume": 0.0, "delta": -0.8549, "gamma": 0.1136, "vega": 0.0064, "theta": -0.025, "rho": -0.003, "theo": 2.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "SPCI261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3785, "open_interest": 0.0, "volume": 0.0, "delta": 0.1032, "gamma": 0.0748, "vega": 0.0051, "theta": -0.0188, "rho": 0.0006, "theo": 0.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPCI261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0785, "vega": 0.0044, "theta": -0.0196, "rho": -0.0026, "theo": 3.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "SPCI261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0515, "vega": 0.0037, "theta": -0.0144, "rho": 0.0004, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPCI261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0556, "vega": 0.0029, "theta": -0.015, "rho": -0.0022, "theo": 4.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SPCI261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8503, "open_interest": 0.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.036, "vega": 0.0028, "theta": -0.0111, "rho": 0.0002, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCI261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0407, "vega": 0.0017, "theta": -0.0112, "rho": -0.0016, "theo": 5.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "SPCI261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8872, "open_interest": 0.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0257, "vega": 0.0021, "theta": -0.0086, "rho": 0.0002, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPCI261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0264, "vega": 0.0008, "theta": -0.0086, "rho": -0.0008, "theo": 6.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "SPCI261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0186, "vega": 0.0016, "theta": -0.0068, "rho": 0.0001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPCI261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7576, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0148, "vega": 0.0002, "theta": -0.0068, "rho": -0.0002, "theo": 7.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "SPCI261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1463, "open_interest": 0.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0138, "vega": 0.0012, "theta": -0.0054, "rho": 0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCI261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7939, "open_interest": 1.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0062, "vega": 0.0001, "theta": -0.0063, "rho": -0.0002, "theo": 8.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-11-03T13:46:16", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SPCI261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2914, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0104, "vega": 0.001, "theta": -0.0043, "rho": 0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPCI261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0022, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 9.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "SPCI261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4101, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.008, "vega": 0.0008, "theta": -0.0035, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPCI261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5021, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 10.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "SPCI261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0062, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPCI261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2203, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 11.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SPCI261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0049, "vega": 0.0005, "theta": -0.0023, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPCI261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7257, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 12.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "SPCI261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0193, "vega": 0.0061, "theta": -0.0078, "rho": 0.01, "theo": 6.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SPCI261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0194, "vega": 0.0061, "theta": -0.0085, "rho": -0.0011, "theo": 0.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPCI261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0271, "vega": 0.0077, "theta": -0.0091, "rho": 0.0107, "theo": 5.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "SPCI261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0273, "vega": 0.0077, "theta": -0.0097, "rho": -0.0015, "theo": 0.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPCI261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0379, "vega": 0.0097, "theta": -0.0105, "rho": 0.0112, "theo": 4.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "SPCI261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.241, "open_interest": 0.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0384, "vega": 0.0098, "theta": -0.0111, "rho": -0.002, "theo": 0.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPCI261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0529, "vega": 0.0122, "theta": -0.0121, "rho": 0.0115, "theo": 3.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "SPCI261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0707, "open_interest": 0.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0536, "vega": 0.0123, "theta": -0.0127, "rho": -0.0027, "theo": 0.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPCI261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0721, "vega": 0.0152, "theta": -0.014, "rho": 0.0113, "theo": 3.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "SPCI261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9311, "open_interest": 0.0, "volume": 0.0, "delta": -0.2064, "gamma": 0.0734, "vega": 0.0153, "theta": -0.0145, "rho": -0.0037, "theo": 0.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SPCI261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7238, "gamma": 0.0922, "vega": 0.0184, "theta": -0.0161, "rho": 0.0106, "theo": 2.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCI261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8342, "open_interest": 0.0, "volume": 0.0, "delta": -0.2922, "gamma": 0.0942, "vega": 0.0185, "theta": -0.0166, "rho": -0.0051, "theo": 0.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "SPCI261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": 0.62, "gamma": 0.1048, "vega": 0.0207, "theta": -0.0182, "rho": 0.0094, "theo": 1.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPCI261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8682, "open_interest": 0.0, "volume": 0.0, "delta": -0.3987, "gamma": 0.1076, "vega": 0.0207, "theta": -0.0187, "rho": -0.0068, "theo": 1.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "SPCI261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.5171, "gamma": 0.1045, "vega": 0.0216, "theta": -0.0199, "rho": 0.0079, "theo": 1.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPCI261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9385, "open_interest": 0.0, "volume": 0.0, "delta": -0.504, "gamma": 0.1077, "vega": 0.0214, "theta": -0.0204, "rho": -0.0083, "theo": 1.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "SPCI261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5752, "open_interest": 0.0, "volume": 3.0, "delta": 0.4324, "gamma": 0.0959, "vega": 0.0212, "theta": -0.021, "rho": 0.0066, "theo": 1.1315, "change": -0.23, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T11:00:24", "percent_change": -38.3333, "prev_day_close": 0.600000023841858}, {"option": "SPCI261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8418, "open_interest": 3.0, "volume": 0.0, "delta": -0.5905, "gamma": 0.0992, "vega": 0.0209, "theta": -0.0215, "rho": -0.0096, "theo": 2.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-30T09:31:31", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "SPCI261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.0851, "vega": 0.0203, "theta": -0.0216, "rho": 0.0056, "theo": 0.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPCI261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9131, "open_interest": 0.0, "volume": 0.0, "delta": -0.6563, "gamma": 0.0883, "vega": 0.0198, "theta": -0.0221, "rho": -0.0104, "theo": 3.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SPCI261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4641, "open_interest": 0.0, "volume": 0.0, "delta": 0.3188, "gamma": 0.0751, "vega": 0.0192, "theta": -0.0219, "rho": 0.0049, "theo": 0.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9996, "open_interest": 3.0, "volume": 0.0, "delta": -0.706, "gamma": 0.0781, "vega": 0.0185, "theta": -0.0224, "rho": -0.0111, "theo": 4.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-09-08T11:48:25", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SPCI261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8185, "open_interest": 0.0, "volume": 0.0, "delta": 0.281, "gamma": 0.0665, "vega": 0.0181, "theta": -0.022, "rho": 0.0043, "theo": 0.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0297, "open_interest": 0.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.0692, "vega": 0.0173, "theta": -0.0224, "rho": -0.0117, "theo": 5.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SPCI261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": 0.2514, "gamma": 0.0593, "vega": 0.0171, "theta": -0.0219, "rho": 0.0038, "theo": 0.6796, "change": 0.0, "open": 0.0, "high": 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": "SPCI261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2652, "open_interest": 3.0, "volume": 0.0, "delta": -0.7741, "gamma": 0.0619, "vega": 0.0162, "theta": -0.0224, "rho": -0.0121, "theo": 6.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-28T12:20:25", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "SPCI261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9933, "open_interest": 0.0, "volume": 0.0, "delta": 0.2274, "gamma": 0.0533, "vega": 0.0162, "theta": -0.0218, "rho": 0.0034, "theo": 0.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.7981, "gamma": 0.0556, "vega": 0.0151, "theta": -0.0222, "rho": -0.0122, "theo": 7.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "SPCI261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0709, "open_interest": 0.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.0482, "vega": 0.0154, "theta": -0.0216, "rho": 0.0031, "theo": 0.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-12T15:44:27", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2733, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0505, "vega": 0.0142, "theta": -0.0219, "rho": -0.0123, "theo": 7.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "SPCI261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1433, "open_interest": 0.0, "volume": 0.0, "delta": 0.1915, "gamma": 0.044, "vega": 0.0146, "theta": -0.0214, "rho": 0.0029, "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": 0.550000011920929}, {"option": "SPCI261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.382, "open_interest": 4.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.0462, "vega": 0.0133, "theta": -0.0217, "rho": -0.0126, "theo": 8.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-03T13:46:16", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SPCI261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2111, "open_interest": 0.0, "volume": 0.0, "delta": 0.1777, "gamma": 0.0404, "vega": 0.0139, "theta": -0.0212, "rho": 0.0026, "theo": 0.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4243, "open_interest": 0.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.0425, "vega": 0.0126, "theta": -0.0214, "rho": -0.0128, "theo": 9.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-06-30T13:04:15", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "SPCI261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2749, "open_interest": 0.0, "volume": 0.0, "delta": 0.1658, "gamma": 0.0373, "vega": 0.0133, "theta": -0.021, "rho": 0.0025, "theo": 0.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.675, "open_interest": 1.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.0393, "vega": 0.012, "theta": -0.021, "rho": -0.0131, "theo": 10.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.02, "last_trade_time": "2026-09-02T13:29:11", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SPCI261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3353, "open_interest": 0.0, "volume": 0.0, "delta": 0.1555, "gamma": 0.0346, "vega": 0.0128, "theta": -0.0208, "rho": 0.0023, "theo": 0.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.0366, "vega": 0.0112, "theta": -0.0207, "rho": -0.0127, "theo": 11.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "SPCI261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3925, "open_interest": 0.0, "volume": 0.0, "delta": 0.1465, "gamma": 0.0323, "vega": 0.0123, "theta": -0.0205, "rho": 0.0022, "theo": 0.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7773, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.0342, "vega": 0.0107, "theta": -0.0205, "rho": -0.013, "theo": 12.8613, "change": 0.0, "open": 0.0, "high": 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": "SPCI261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4469, "open_interest": 0.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0302, "vega": 0.0118, "theta": -0.0203, "rho": 0.002, "theo": 0.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7445, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0321, "vega": 0.0102, "theta": -0.0202, "rho": -0.0131, "theo": 13.8438, "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": 15.75}, {"option": "SPCI261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0284, "vega": 0.0114, "theta": -0.0201, "rho": 0.0019, "theo": 0.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8015, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0303, "vega": 0.0098, "theta": -0.0199, "rho": -0.0136, "theo": 14.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "SPCI261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5483, "open_interest": 0.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0268, "vega": 0.011, "theta": -0.0198, "rho": 0.0018, "theo": 0.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0287, "vega": 0.0093, "theta": -0.0196, "rho": -0.0132, "theo": 15.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "SPCI261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5957, "open_interest": 0.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0254, "vega": 0.0106, "theta": -0.0196, "rho": 0.0017, "theo": 0.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0272, "vega": 0.009, "theta": -0.0193, "rho": -0.0134, "theo": 16.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "SPCI261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6411, "open_interest": 0.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0241, "vega": 0.0103, "theta": -0.0194, "rho": 0.0017, "theo": 0.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.854, "open_interest": 10.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.026, "vega": 0.0085, "theta": -0.0191, "rho": -0.0131, "theo": 17.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-07-27T11:49:11", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "SPCI261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1944, "open_interest": 0.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0229, "vega": 0.01, "theta": -0.0192, "rho": 0.0016, "theo": 0.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-05-20T15:23:54", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPCI261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.072, "open_interest": 5.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0248, "vega": 0.0081, "theta": -0.0189, "rho": -0.0127, "theo": 18.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-05-12T15:26:41", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "SPCI261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7267, "open_interest": 0.0, "volume": 0.0, "delta": 0.1055, "gamma": 0.0218, "vega": 0.0097, "theta": -0.019, "rho": 0.0015, "theo": 0.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8703, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0237, "vega": 0.0077, "theta": -0.0186, "rho": -0.013, "theo": 19.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "SPCI261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7672, "open_interest": 0.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0209, "vega": 0.0094, "theta": -0.0188, "rho": 0.0015, "theo": 0.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0226, "vega": 0.0075, "theta": -0.0184, "rho": -0.0129, "theo": 20.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "SPCI261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8062, "open_interest": 0.0, "volume": 0.0, "delta": 0.098, "gamma": 0.02, "vega": 0.0092, "theta": -0.0186, "rho": 0.0014, "theo": 0.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9285, "gamma": 0.0217, "vega": 0.0072, "theta": -0.0181, "rho": -0.0132, "theo": 21.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "SPCI261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0947, "gamma": 0.0192, "vega": 0.009, "theta": -0.0184, "rho": 0.0014, "theo": 0.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0209, "vega": 0.0071, "theta": -0.0179, "rho": -0.0132, "theo": 22.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "SPCI261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8802, "open_interest": 4.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0184, "vega": 0.0087, "theta": -0.0182, "rho": 0.0013, "theo": 0.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-16T13:00:06", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8533, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0201, "vega": 0.0067, "theta": -0.0177, "rho": -0.0129, "theo": 23.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "SPCI261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9155, "open_interest": 0.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0177, "vega": 0.0085, "theta": -0.018, "rho": 0.0013, "theo": 0.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0195, "vega": 0.0064, "theta": -0.0175, "rho": -0.0129, "theo": 24.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "SPCI261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9496, "open_interest": 6.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0171, "vega": 0.0083, "theta": -0.0178, "rho": 0.0012, "theo": 0.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-06-03T13:04:54", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0188, "vega": 0.0062, "theta": -0.0173, "rho": -0.0132, "theo": 25.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "SPCI261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9827, "open_interest": 0.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0165, "vega": 0.0081, "theta": -0.0176, "rho": 0.0012, "theo": 0.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0183, "vega": 0.0061, "theta": -0.0172, "rho": -0.0126, "theo": 26.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "SPCI261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0148, "open_interest": 0.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0159, "vega": 0.008, "theta": -0.0175, "rho": 0.0012, "theo": 0.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7233, "open_interest": 0.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0177, "vega": 0.0057, "theta": -0.017, "rho": -0.0122, "theo": 27.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "SPCI261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.046, "open_interest": 0.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0154, "vega": 0.0078, "theta": -0.0173, "rho": 0.0011, "theo": 0.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0171, "vega": 0.0054, "theta": -0.0168, "rho": -0.0124, "theo": 28.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "SPCI261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0763, "open_interest": 0.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0149, "vega": 0.0076, "theta": -0.0172, "rho": 0.0011, "theo": 0.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6587, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0166, "vega": 0.0052, "theta": -0.0166, "rho": -0.0115, "theo": 29.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "SPCI261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1057, "open_interest": 0.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0145, "vega": 0.0075, "theta": -0.017, "rho": 0.0011, "theo": 0.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0161, "vega": 0.005, "theta": -0.0163, "rho": -0.0116, "theo": 30.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "SPCI261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.014, "vega": 0.0074, "theta": -0.0168, "rho": 0.001, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0158, "vega": 0.0049, "theta": -0.016, "rho": -0.0119, "theo": 31.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "SPCI261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1623, "open_interest": 0.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0136, "vega": 0.0072, "theta": -0.0167, "rho": 0.001, "theo": 0.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0155, "vega": 0.0048, "theta": -0.0157, "rho": -0.0118, "theo": 32.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "SPCI261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0133, "vega": 0.0071, "theta": -0.0166, "rho": 0.001, "theo": 0.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0152, "vega": 0.0046, "theta": -0.0154, "rho": -0.012, "theo": 33.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "SPCI261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2161, "open_interest": 0.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0129, "vega": 0.007, "theta": -0.0164, "rho": 0.001, "theo": 0.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.015, "vega": 0.0046, "theta": -0.0152, "rho": -0.0122, "theo": 34.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "SPCI261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0126, "vega": 0.0068, "theta": -0.0163, "rho": 0.0009, "theo": 0.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0147, "vega": 0.0044, "theta": -0.0149, "rho": -0.0123, "theo": 35.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "SPCI261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2674, "open_interest": 4.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0123, "vega": 0.0067, "theta": -0.0162, "rho": 0.0009, "theo": 0.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-06-02T11:57:35", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0145, "vega": 0.0043, "theta": -0.0147, "rho": -0.0106, "theo": 36.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "SPCI261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2921, "open_interest": 0.0, "volume": 0.0, "delta": 0.064, "gamma": 0.012, "vega": 0.0066, "theta": -0.016, "rho": 0.0009, "theo": 0.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0142, "vega": 0.0038, "theta": -0.0147, "rho": -0.0108, "theo": 37.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "SPCI261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0117, "vega": 0.0065, "theta": -0.0159, "rho": 0.0009, "theo": 0.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCI261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0139, "vega": 0.0038, "theta": -0.0147, "rho": -0.0108, "theo": 38.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "SPCI270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0504, "vega": 0.0079, "theta": -0.0147, "rho": 0.0042, "theo": 6.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "SPCI270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0103, "open_interest": 0.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0247, "vega": 0.0214, "theta": -0.0073, "rho": -0.0118, "theo": 0.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SPCI270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8585, "gamma": 0.0513, "vega": 0.0161, "theta": -0.0147, "rho": 0.0082, "theo": 5.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "SPCI270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8825, "open_interest": 0.0, "volume": 0.0, "delta": -0.1872, "gamma": 0.0288, "vega": 0.025, "theta": -0.0086, "rho": -0.0155, "theo": 1.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SPCI270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7855, "gamma": 0.0517, "vega": 0.0229, "theta": -0.015, "rho": 0.0112, "theo": 4.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "SPCI270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7773, "open_interest": 0.0, "volume": 0.0, "delta": -0.2306, "gamma": 0.0323, "vega": 0.028, "theta": -0.0096, "rho": -0.0196, "theo": 1.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SPCI270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7177, "gamma": 0.0517, "vega": 0.0278, "theta": -0.015, "rho": 0.0129, "theo": 4.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "SPCI270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": -0.2746, "gamma": 0.0351, "vega": 0.0304, "theta": -0.0104, "rho": -0.0239, "theo": 2.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "SPCI270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": 0.6552, "gamma": 0.0515, "vega": 0.0308, "theta": -0.015, "rho": 0.0136, "theo": 3.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SPCI270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5958, "open_interest": 0.0, "volume": 0.0, "delta": -0.3183, "gamma": 0.0372, "vega": 0.0322, "theta": -0.0109, "rho": -0.0284, "theo": 2.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499995827675}, {"option": "SPCI270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": 0.5973, "gamma": 0.051, "vega": 0.0332, "theta": -0.015, "rho": 0.0141, "theo": 3.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SPCI270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": -0.3609, "gamma": 0.0385, "vega": 0.0334, "theta": -0.0113, "rho": -0.0331, "theo": 3.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "SPCI270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": 0.5438, "gamma": 0.0502, "vega": 0.0346, "theta": -0.0148, "rho": 0.014, "theo": 2.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SPCI270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -0.402, "gamma": 0.0393, "vega": 0.034, "theta": -0.0114, "rho": -0.0378, "theo": 3.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "SPCI270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": 0.4945, "gamma": 0.0491, "vega": 0.0352, "theta": -0.0145, "rho": 0.0136, "theo": 2.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SPCI270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5465, "open_interest": 0.0, "volume": 0.0, "delta": -0.441, "gamma": 0.0395, "vega": 0.0342, "theta": -0.0114, "rho": -0.0425, "theo": 4.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "SPCI270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6331, "open_interest": 0.0, "volume": 0.0, "delta": 0.4492, "gamma": 0.0477, "vega": 0.0353, "theta": -0.0141, "rho": 0.0132, "theo": 2.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPCI270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": -0.4778, "gamma": 0.0392, "vega": 0.034, "theta": -0.0112, "rho": -0.0472, "theo": 5.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SPCI270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": 0.4077, "gamma": 0.0461, "vega": 0.0348, "theta": -0.0136, "rho": 0.0125, "theo": 1.9028, "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": 1.0}, {"option": "SPCI270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5471, "open_interest": 2.0, "volume": 0.0, "delta": -0.5122, "gamma": 0.0386, "vega": 0.0335, "theta": -0.011, "rho": -0.0519, "theo": 6.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-05T14:13:34", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SPCI270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7169, "open_interest": 0.0, "volume": 0.0, "delta": 0.3698, "gamma": 0.0442, "vega": 0.0342, "theta": -0.0131, "rho": 0.0119, "theo": 1.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SPCI270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": -0.5442, "gamma": 0.0377, "vega": 0.0326, "theta": -0.0106, "rho": -0.0566, "theo": 6.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SPCI270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7502, "open_interest": 0.0, "volume": 0.0, "delta": 0.3351, "gamma": 0.0423, "vega": 0.0331, "theta": -0.0125, "rho": 0.011, "theo": 1.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPCI270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": -0.5739, "gamma": 0.0365, "vega": 0.0316, "theta": -0.0101, "rho": -0.0612, "theo": 7.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SPCI270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7938, "open_interest": 0.0, "volume": 0.0, "delta": 0.3037, "gamma": 0.0403, "vega": 0.032, "theta": -0.012, "rho": 0.0104, "theo": 1.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SPCI270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5711, "open_interest": 0.0, "volume": 0.0, "delta": -0.6012, "gamma": 0.0352, "vega": 0.0305, "theta": -0.0096, "rho": -0.0658, "theo": 8.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SPCI270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8328, "open_interest": 0.0, "volume": 0.0, "delta": 0.275, "gamma": 0.0382, "vega": 0.0306, "theta": -0.0113, "rho": 0.0096, "theo": 1.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SPCI270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.6262, "gamma": 0.0337, "vega": 0.0292, "theta": -0.009, "rho": -0.0702, "theo": 9.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75000023841858}, {"option": "SPCI270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8684, "open_interest": 0.0, "volume": 0.0, "delta": 0.2491, "gamma": 0.0362, "vega": 0.0292, "theta": -0.0107, "rho": 0.0089, "theo": 1.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPCI270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.0321, "vega": 0.0278, "theta": -0.0085, "rho": -0.0746, "theo": 10.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "SPCI270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9006, "open_interest": 0.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.0341, "vega": 0.0278, "theta": -0.0101, "rho": 0.0082, "theo": 0.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPCI270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": -0.6702, "gamma": 0.0305, "vega": 0.0264, "theta": -0.0079, "rho": -0.079, "theo": 11.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "SPCI270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9297, "open_interest": 5.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.0321, "vega": 0.0262, "theta": -0.0095, "rho": 0.0076, "theo": 0.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-13T09:31:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPCI270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.6893, "gamma": 0.0289, "vega": 0.0251, "theta": -0.0073, "rho": -0.0833, "theo": 11.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.02, "last_trade_time": "2026-09-02T13:29:11", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "SPCI270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9658, "open_interest": 0.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.0301, "vega": 0.025, "theta": -0.0089, "rho": 0.0071, "theo": 0.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPCI270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7067, "gamma": 0.0273, "vega": 0.0236, "theta": -0.0067, "rho": -0.0875, "theo": 12.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "SPCI270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.0282, "vega": 0.0233, "theta": -0.0084, "rho": 0.0064, "theo": 0.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPCI270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7226, "gamma": 0.0257, "vega": 0.0223, "theta": -0.0061, "rho": -0.0916, "theo": 13.7494, "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": 14.1999998092651}, {"option": "SPCI270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0228, "open_interest": 0.0, "volume": 0.0, "delta": 0.1518, "gamma": 0.0264, "vega": 0.0219, "theta": -0.0078, "rho": 0.0059, "theo": 0.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPCI270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0242, "vega": 0.021, "theta": -0.0055, "rho": -0.0957, "theo": 14.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "SPCI270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0536, "open_interest": 0.0, "volume": 0.0, "delta": 0.1375, "gamma": 0.0247, "vega": 0.0206, "theta": -0.0073, "rho": 0.0054, "theo": 0.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPCI270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0227, "vega": 0.0196, "theta": -0.0049, "rho": -0.0998, "theo": 15.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SPCI270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0829, "open_interest": 0.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.023, "vega": 0.0191, "theta": -0.0068, "rho": 0.0049, "theo": 0.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPCI270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7619, "gamma": 0.0213, "vega": 0.0184, "theta": -0.0044, "rho": -0.1037, "theo": 16.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "SPCI270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1109, "open_interest": 0.0, "volume": 0.0, "delta": 0.113, "gamma": 0.0214, "vega": 0.018, "theta": -0.0063, "rho": 0.0045, "theo": 0.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPCI270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7726, "gamma": 0.0199, "vega": 0.0172, "theta": -0.0039, "rho": -0.1076, "theo": 17.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "SPCI270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1376, "open_interest": 0.0, "volume": 0.0, "delta": 0.1025, "gamma": 0.02, "vega": 0.0169, "theta": -0.0059, "rho": 0.0042, "theo": 0.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPCI270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0186, "vega": 0.0161, "theta": -0.0034, "rho": -0.1115, "theo": 18.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SPCI270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 9.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SPCI270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0117, "vega": 0.0172, "theta": -0.0034, "rho": -0.0107, "theo": 0.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SPCI270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0153, "vega": 0.0, "theta": -0.0157, "rho": 0.0, "theo": 8.345, "change": 0.0, "open": 0.0, "high": 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": "SPCI270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1745, "open_interest": 0.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0148, "vega": 0.0218, "theta": -0.0043, "rho": -0.0153, "theo": 0.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SPCI270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0433, "vega": 0.0129, "theta": -0.0091, "rho": 0.008, "theo": 7.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "SPCI270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0456, "open_interest": 0.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0177, "vega": 0.026, "theta": -0.0051, "rho": -0.0206, "theo": 1.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SPCI270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0396, "vega": 0.0199, "theta": -0.0106, "rho": 0.0119, "theo": 6.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "SPCI270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.944, "open_interest": 0.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0203, "vega": 0.0298, "theta": -0.0058, "rho": -0.0263, "theo": 1.5836, "change": 0.0, "open": 0.0, "high": 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": "SPCI270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.0396, "vega": 0.0273, "theta": -0.0107, "rho": 0.0159, "theo": 5.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SPCI270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8163, "open_interest": 0.0, "volume": 0.0, "delta": -0.2009, "gamma": 0.0226, "vega": 0.0331, "theta": -0.0064, "rho": -0.0324, "theo": 2.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SPCI270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7433, "gamma": 0.0398, "vega": 0.0324, "theta": -0.0108, "rho": 0.0182, "theo": 5.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499999403954}, {"option": "SPCI270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7375, "open_interest": 0.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0244, "vega": 0.0358, "theta": -0.0069, "rho": -0.0388, "theo": 2.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SPCI270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.0395, "vega": 0.0361, "theta": -0.0109, "rho": 0.0195, "theo": 4.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SPCI270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6562, "open_interest": 0.0, "volume": 0.0, "delta": -0.2671, "gamma": 0.0259, "vega": 0.038, "theta": -0.0072, "rho": -0.0454, "theo": 3.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "SPCI270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.6434, "gamma": 0.0393, "vega": 0.0396, "theta": -0.0109, "rho": 0.0209, "theo": 4.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SPCI270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.0271, "vega": 0.0397, "theta": -0.0074, "rho": -0.0522, "theo": 3.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1499999165535}, {"option": "SPCI270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4821, "open_interest": 0.0, "volume": 0.0, "delta": 0.599, "gamma": 0.0389, "vega": 0.0415, "theta": -0.0109, "rho": 0.021, "theo": 3.9018, "change": 0.0, "open": 0.0, "high": 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": "SPCI270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": -0.3302, "gamma": 0.0279, "vega": 0.041, "theta": -0.0076, "rho": -0.0591, "theo": 4.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500010728836}, {"option": "SPCI270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": 0.5583, "gamma": 0.0384, "vega": 0.0432, "theta": -0.0108, "rho": 0.0213, "theo": 3.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SPCI270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": -0.3599, "gamma": 0.0285, "vega": 0.0418, "theta": -0.0076, "rho": -0.066, "theo": 5.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SPCI270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": 0.5202, "gamma": 0.0378, "vega": 0.044, "theta": -0.0107, "rho": 0.0209, "theo": 3.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SPCI270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5604, "open_interest": 0.0, "volume": 0.0, "delta": -0.3883, "gamma": 0.0288, "vega": 0.0423, "theta": -0.0075, "rho": -0.073, "theo": 5.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "SPCI270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6305, "open_interest": 0.0, "volume": 0.0, "delta": 0.4853, "gamma": 0.0371, "vega": 0.0446, "theta": -0.0106, "rho": 0.0208, "theo": 2.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SPCI270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5689, "open_interest": 0.0, "volume": 0.0, "delta": -0.4153, "gamma": 0.0289, "vega": 0.0424, "theta": -0.0074, "rho": -0.0799, "theo": 6.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SPCI270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6652, "open_interest": 0.0, "volume": 0.0, "delta": 0.4528, "gamma": 0.0363, "vega": 0.0448, "theta": -0.0104, "rho": 0.0202, "theo": 2.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SPCI270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": -0.4409, "gamma": 0.0289, "vega": 0.0424, "theta": -0.0072, "rho": -0.0868, "theo": 7.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "SPCI270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": 0.4225, "gamma": 0.0354, "vega": 0.0444, "theta": -0.0102, "rho": 0.0195, "theo": 2.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SPCI270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": -0.465, "gamma": 0.0287, "vega": 0.042, "theta": -0.007, "rho": -0.0937, "theo": 7.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SPCI270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7208, "open_interest": 0.0, "volume": 0.0, "delta": 0.3947, "gamma": 0.0345, "vega": 0.044, "theta": -0.0099, "rho": 0.0189, "theo": 2.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SPCI270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": -0.4878, "gamma": 0.0283, "vega": 0.0415, "theta": -0.0067, "rho": -0.1005, "theo": 8.7348, "change": 0.0, "open": 0.0, "high": 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": "SPCI270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7504, "open_interest": 0.0, "volume": 0.0, "delta": 0.3686, "gamma": 0.0335, "vega": 0.0434, "theta": -0.0097, "rho": 0.0181, "theo": 2.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SPCI270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5862, "open_interest": 0.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.0279, "vega": 0.0409, "theta": -0.0064, "rho": -0.1072, "theo": 9.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "SPCI270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.77, "open_interest": 0.0, "volume": 0.0, "delta": 0.3445, "gamma": 0.0325, "vega": 0.0425, "theta": -0.0094, "rho": 0.0175, "theo": 1.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SPCI270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": -0.5294, "gamma": 0.0274, "vega": 0.0402, "theta": -0.0061, "rho": -0.1139, "theo": 10.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "SPCI270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.799, "open_interest": 0.0, "volume": 0.0, "delta": 0.3223, "gamma": 0.0315, "vega": 0.0417, "theta": -0.0091, "rho": 0.0168, "theo": 1.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SPCI270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.0268, "vega": 0.0393, "theta": -0.0058, "rho": -0.1204, "theo": 11.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "SPCI270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8254, "open_interest": 0.0, "volume": 0.0, "delta": 0.3014, "gamma": 0.0304, "vega": 0.0406, "theta": -0.0088, "rho": 0.0159, "theo": 1.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SPCI270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": -0.566, "gamma": 0.0262, "vega": 0.0384, "theta": -0.0054, "rho": -0.1269, "theo": 12.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}], "symbol": "SPCI", "security_type": "stock", "exchange_id": 3, "current_price": 16.3451, "price_change": 1.5451, "price_change_percent": 10.4399, "bid": 8.15, "ask": 20.95, "bid_size": 200, "ask_size": 500, "open": 14.9, "high": 16.3732, "low": 14.9, "close": 16.3451, "prev_day_close": 14.8, "volume": 5332, "iv30": 67.217, "iv30_change": 0.957, "iv30_change_percent": 1.4443, "seqno": 10406386319, "last_trade_time": "2026-11-09T15:55:35", "tick": "down"}, "symbol": "SPCI"}