{"timestamp": "2026-11-10 01:46:50", "data": {"options": [{"option": "SPCL261120C00001000", "bid": 10.6, "bid_size": 62.0, "ask": 12.7, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0061, "rho": 0.0002, "theo": 12.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SPCL261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 151.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0072, "rho": 0.0, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPCL261120C00002000", "bid": 9.5, "bid_size": 63.0, "ask": 11.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0017, "vega": 0.0004, "theta": -0.0095, "rho": 0.0004, "theo": 11.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "SPCL261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0104, "rho": 0.0, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPCL261120C00003000", "bid": 8.5, "bid_size": 63.0, "ask": 10.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0031, "vega": 0.0007, "theta": -0.0125, "rho": 0.0006, "theo": 10.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SPCL261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.003, "vega": 0.0007, "theta": -0.0134, "rho": -0.0001, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPCL261120C00004000", "bid": 7.6, "bid_size": 63.0, "ask": 9.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0051, "vega": 0.001, "theta": -0.0156, "rho": 0.0008, "theo": 9.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SPCL261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 110.0, "iv": 7.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.005, "vega": 0.001, "theta": -0.0165, "rho": -0.0001, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPCL261120C00005000", "bid": 6.6, "bid_size": 59.0, "ask": 8.7, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0081, "vega": 0.0014, "theta": -0.019, "rho": 0.0011, "theo": 8.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SPCL261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 110.0, "iv": 6.0846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.008, "vega": 0.0014, "theta": -0.0198, "rho": -0.0001, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPCL261120C00006000", "bid": 5.6, "bid_size": 63.0, "ask": 7.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0123, "vega": 0.0018, "theta": -0.0226, "rho": 0.0014, "theo": 7.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SPCL261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 110.0, "iv": 5.1068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0123, "vega": 0.0018, "theta": -0.0233, "rho": -0.0002, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SPCL261120C00007000", "bid": 4.6, "bid_size": 59.0, "ask": 6.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0185, "vega": 0.0024, "theta": -0.0267, "rho": 0.0016, "theo": 6.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SPCL261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 109.0, "iv": 4.359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0184, "vega": 0.0024, "theta": -0.0273, "rho": -0.0003, "theo": 0.151, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261120C00008000", "bid": 3.6, "bid_size": 68.0, "ask": 6.5, "ask_size": 65.0, "iv": 1.1495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0275, "vega": 0.0032, "theta": -0.0312, "rho": 0.0019, "theo": 5.242, "change": 0.0, "open": 0.0, "high": 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": "SPCL261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 110.0, "iv": 3.6125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0275, "vega": 0.0032, "theta": -0.0317, "rho": -0.0004, "theo": 0.1964, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261120C00009000", "bid": 2.6, "bid_size": 65.0, "ask": 4.7, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0406, "vega": 0.0041, "theta": -0.0362, "rho": 0.0022, "theo": 4.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500004470348}, {"option": "SPCL261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 110.0, "iv": 3.0911, "open_interest": 0.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0406, "vega": 0.0041, "theta": -0.0366, "rho": -0.0005, "theo": 0.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPCL261120C00010000", "bid": 1.7, "bid_size": 73.0, "ask": 3.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0594, "vega": 0.0053, "theta": -0.0416, "rho": 0.0024, "theo": 3.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T10:52:55", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "SPCL261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 78.0, "iv": 2.5653, "open_interest": 0.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.0594, "vega": 0.0053, "theta": -0.0419, "rho": -0.0007, "theo": 0.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "SPCL261120C00012000", "bid": 1.65, "bid_size": 12.0, "ask": 2.25, "ask_size": 48.0, "iv": 1.5743, "open_interest": 0.0, "volume": 1.0, "delta": 0.6804, "gamma": 0.1139, "vega": 0.0081, "theta": -0.0514, "rho": 0.0025, "theo": 1.7888, "change": 0.15, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:49:34", "percent_change": 17.6471, "prev_day_close": 0.850000023841858}, {"option": "SPCL261120P00012000", "bid": 0.1, "bid_size": 160.0, "ask": 2.1, "ask_size": 39.0, "iv": 1.818, "open_interest": 20.0, "volume": 0.0, "delta": -0.3189, "gamma": 0.114, "vega": 0.0081, "theta": -0.0516, "rho": -0.0015, "theo": 0.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T14:33:05", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "SPCL261120C00013000", "bid": 0.7, "bid_size": 9.0, "ask": 1.7, "ask_size": 38.0, "iv": 1.3038, "open_interest": 0.0, "volume": 5.0, "delta": 0.5517, "gamma": 0.1354, "vega": 0.009, "theta": -0.0532, "rho": 0.0021, "theo": 1.1798, "change": 0.7, "open": 0.91, "high": 1.1, "low": 0.91, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T10:41:09", "percent_change": 175.0, "prev_day_close": 0.400000005960464}, {"option": "SPCL261120P00013000", "bid": 0.45, "bid_size": 45.0, "ask": 2.45, "ask_size": 35.0, "iv": 1.6412, "open_interest": 6.0, "volume": 0.0, "delta": -0.4478, "gamma": 0.1356, "vega": 0.009, "theta": -0.0533, "rho": -0.002, "theo": 1.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T14:00:06", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "SPCL261120C00014000", "bid": 0.35, "bid_size": 21.0, "ask": 1.75, "ask_size": 87.0, "iv": 1.5804, "open_interest": 2.0, "volume": 2.0, "delta": 0.4177, "gamma": 0.136, "vega": 0.0088, "theta": -0.0515, "rho": 0.0017, "theo": 0.7634, "change": 0.4, "open": 1.0, "high": 1.0, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:19:02", "percent_change": 114.286, "prev_day_close": 0.3499999884516}, {"option": "SPCL261120P00014000", "bid": 1.05, "bid_size": 45.0, "ask": 3.0, "ask_size": 65.0, "iv": 1.6114, "open_interest": 3.0, "volume": 0.0, "delta": -0.582, "gamma": 0.1363, "vega": 0.0088, "theta": -0.0515, "rho": -0.0026, "theo": 1.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-28T10:09:00", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SPCL261120C00015000", "bid": 0.05, "bid_size": 19.0, "ask": 1.65, "ask_size": 88.0, "iv": 1.7001, "open_interest": 4.0, "volume": 0.0, "delta": 0.3081, "gamma": 0.1193, "vega": 0.008, "theta": -0.0473, "rho": 0.0012, "theo": 0.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:34:51", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPCL261120P00015000", "bid": 1.55, "bid_size": 63.0, "ask": 3.8, "ask_size": 65.0, "iv": 1.5575, "open_interest": 2.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.1196, "vega": 0.008, "theta": -0.0472, "rho": -0.003, "theo": 2.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-10-16T11:29:24", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SPCL261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 1.3736, "open_interest": 2.0, "volume": 0.0, "delta": 0.23, "gamma": 0.0981, "vega": 0.0069, "theta": -0.0424, "rho": 0.0009, "theo": 0.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T14:08:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPCL261120P00016000", "bid": 2.3, "bid_size": 65.0, "ask": 4.7, "ask_size": 65.0, "iv": 1.6197, "open_interest": 0.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0984, "vega": 0.0068, "theta": -0.0421, "rho": -0.0033, "theo": 3.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SPCL261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 111.0, "iv": 2.148, "open_interest": 7.0, "volume": 0.0, "delta": 0.1763, "gamma": 0.0792, "vega": 0.0058, "theta": -0.0377, "rho": 0.0007, "theo": 0.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-10-20T12:06:35", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPCL261120P00017000", "bid": 3.1, "bid_size": 65.0, "ask": 5.5, "ask_size": 65.0, "iv": 1.5678, "open_interest": 1.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0796, "vega": 0.0058, "theta": -0.0374, "rho": -0.0035, "theo": 4.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-10-28T14:58:43", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SPCL261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 112.0, "iv": 2.3707, "open_interest": 0.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0642, "vega": 0.005, "theta": -0.0335, "rho": 0.0006, "theo": 0.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPCL261120P00018000", "bid": 4.2, "bid_size": 63.0, "ask": 6.5, "ask_size": 65.0, "iv": 1.8494, "open_interest": 0.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.0646, "vega": 0.005, "theta": -0.0331, "rho": -0.0036, "theo": 5.1564, "change": 0.0, "open": 0.0, "high": 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": "SPCL261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 112.0, "iv": 2.5722, "open_interest": 0.0, "volume": 0.0, "delta": 0.1119, "gamma": 0.0526, "vega": 0.0043, "theta": -0.03, "rho": 0.0004, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPCL261120P00019000", "bid": 5.2, "bid_size": 59.0, "ask": 7.4, "ask_size": 65.0, "iv": 1.9513, "open_interest": 2.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.053, "vega": 0.0042, "theta": -0.0295, "rho": -0.0037, "theo": 6.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-09T11:37:16", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SPCL261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 110.0, "iv": 2.2349, "open_interest": 1.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0436, "vega": 0.0037, "theta": -0.0269, "rho": 0.0004, "theo": 0.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-19T10:22:31", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SPCL261120P00020000", "bid": 6.3, "bid_size": 45.0, "ask": 8.4, "ask_size": 65.0, "iv": 2.2058, "open_interest": 5.0, "volume": 0.0, "delta": -0.9086, "gamma": 0.044, "vega": 0.0037, "theta": -0.0264, "rho": -0.0039, "theo": 7.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-09T11:34:05", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SPCL261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 89.0, "iv": 1.9476, "open_interest": 20.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0366, "vega": 0.0032, "theta": -0.0243, "rho": 0.0003, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-09T11:10:27", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPCL261120P00021000", "bid": 7.0, "bid_size": 65.0, "ask": 9.4, "ask_size": 65.0, "iv": 2.077, "open_interest": 2.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0371, "vega": 0.0032, "theta": -0.0237, "rho": -0.0038, "theo": 8.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-12T15:47:28", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SPCL261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 112.0, "iv": 3.084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0311, "vega": 0.0028, "theta": -0.022, "rho": 0.0003, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPCL261120P00022000", "bid": 8.0, "bid_size": 63.0, "ask": 10.4, "ask_size": 65.0, "iv": 2.2157, "open_interest": 1.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0316, "vega": 0.0028, "theta": -0.0214, "rho": -0.0039, "theo": 9.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-13T15:45:30", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SPCL261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 112.0, "iv": 3.231, "open_interest": 6.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0267, "vega": 0.0025, "theta": -0.0201, "rho": 0.0002, "theo": 0.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-23T10:16:11", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPCL261120P00023000", "bid": 9.0, "bid_size": 56.0, "ask": 11.4, "ask_size": 76.0, "iv": 2.3455, "open_interest": 50.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0272, "vega": 0.0025, "theta": -0.0194, "rho": -0.0038, "theo": 10.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-10-28T14:37:24", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SPCL261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 112.0, "iv": 3.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0231, "vega": 0.0023, "theta": -0.0184, "rho": 0.0002, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPCL261120P00024000", "bid": 8.9, "bid_size": 63.0, "ask": 12.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0237, "vega": 0.0022, "theta": -0.0176, "rho": -0.0038, "theo": 11.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "SPCL261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 110.0, "iv": 3.4985, "open_interest": 4.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0202, "vega": 0.002, "theta": -0.0169, "rho": 0.0002, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.31, "last_trade_time": "2026-10-06T10:27:13", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPCL261120P00025000", "bid": 11.1, "bid_size": 45.0, "ask": 13.4, "ask_size": 65.0, "iv": 2.6961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0208, "vega": 0.0019, "theta": -0.016, "rho": -0.0036, "theo": 12.0087, "change": 0.0, "open": 0.0, "high": 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": "SPCL261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 110.0, "iv": 3.6209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0178, "vega": 0.0018, "theta": -0.0156, "rho": 0.0001, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPCL261120P00026000", "bid": 10.6, "bid_size": 63.0, "ask": 14.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0184, "vega": 0.0018, "theta": -0.0146, "rho": -0.0037, "theo": 13.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-10-23T10:01:30", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "SPCL261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 110.0, "iv": 3.7368, "open_interest": 0.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0158, "vega": 0.0017, "theta": -0.0144, "rho": 0.0001, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPCL261120P00027000", "bid": 11.6, "bid_size": 63.0, "ask": 15.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0163, "vega": 0.0016, "theta": -0.0134, "rho": -0.0037, "theo": 13.9947, "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": 16.75}, {"option": "SPCL261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 110.0, "iv": 3.8468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0141, "vega": 0.0015, "theta": -0.0134, "rho": 0.0001, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPCL261120P00028000", "bid": 12.6, "bid_size": 63.0, "ask": 16.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0146, "vega": 0.0014, "theta": -0.0123, "rho": -0.0034, "theo": 14.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "SPCL261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 110.0, "iv": 3.9515, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0126, "vega": 0.0014, "theta": -0.0124, "rho": 0.0001, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPCL261120P00029000", "bid": 13.6, "bid_size": 63.0, "ask": 17.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0132, "vega": 0.0013, "theta": -0.0113, "rho": -0.0034, "theo": 15.9847, "change": 0.0, "open": 0.0, "high": 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": "SPCL261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 110.0, "iv": 4.0515, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0114, "vega": 0.0013, "theta": -0.0116, "rho": 0.0001, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPCL261120P00030000", "bid": 15.9, "bid_size": 45.0, "ask": 18.4, "ask_size": 65.0, "iv": 2.945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0119, "vega": 0.0012, "theta": -0.0104, "rho": -0.0035, "theo": 16.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-09-30T15:51:47", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "SPCL261218C00001000", "bid": 8.8, "bid_size": 1.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0012, "vega": 0.0012, "theta": -0.0097, "rho": 0.0005, "theo": 12.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SPCL261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0011, "vega": 0.0013, "theta": -0.0102, "rho": -0.0004, "theo": 0.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218C00002000", "bid": 7.8, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0028, "vega": 0.0024, "theta": -0.0144, "rho": 0.0011, "theo": 11.3935, "change": 0.0, "open": 0.0, "high": 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": "SPCL261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 79.0, "iv": 6.5972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0027, "vega": 0.0024, "theta": -0.0149, "rho": -0.0007, "theo": 0.3778, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218C00003000", "bid": 6.8, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0049, "vega": 0.0035, "theta": -0.0174, "rho": 0.0017, "theo": 10.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SPCL261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 81.0, "iv": 4.9719, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0048, "vega": 0.0035, "theta": -0.018, "rho": -0.001, "theo": 0.4656, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218C00004000", "bid": 5.8, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0075, "vega": 0.0046, "theta": -0.0196, "rho": 0.0024, "theo": 9.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SPCL261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 4.0051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0073, "vega": 0.0046, "theta": -0.0201, "rho": -0.0013, "theo": 0.5433, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218C00005000", "bid": 4.9, "bid_size": 1.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0107, "vega": 0.0057, "theta": -0.0213, "rho": 0.003, "theo": 8.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SPCL261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 78.0, "iv": 3.3599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0106, "vega": 0.0057, "theta": -0.0218, "rho": -0.0016, "theo": 0.6185, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218C00006000", "bid": 3.9, "bid_size": 35.0, "ask": 8.1, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0147, "vega": 0.0069, "theta": -0.0227, "rho": 0.0036, "theo": 7.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SPCL261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 78.0, "iv": 2.8556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0146, "vega": 0.0069, "theta": -0.0231, "rho": -0.0019, "theo": 0.696, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218C00007000", "bid": 3.0, "bid_size": 35.0, "ask": 7.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.0197, "vega": 0.0082, "theta": -0.0238, "rho": 0.0042, "theo": 6.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SPCL261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 77.0, "iv": 2.409, "open_interest": 0.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0196, "vega": 0.0082, "theta": -0.0242, "rho": -0.0023, "theo": 0.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPCL261218C00008000", "bid": 2.6, "bid_size": 35.0, "ask": 6.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.8551, "gamma": 0.026, "vega": 0.0096, "theta": -0.0246, "rho": 0.0047, "theo": 5.9077, "change": 1.225, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T09:50:43", "percent_change": 39.8374, "prev_day_close": 3.07500004768372}, {"option": "SPCL261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 77.0, "iv": 2.0536, "open_interest": 0.0, "volume": 0.0, "delta": -0.1419, "gamma": 0.0258, "vega": 0.0096, "theta": -0.025, "rho": -0.0028, "theo": 0.878, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218C00009000", "bid": 1.8, "bid_size": 35.0, "ask": 5.4, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0338, "vega": 0.0111, "theta": -0.0253, "rho": 0.0052, "theo": 5.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "SPCL261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 78.0, "iv": 1.8051, "open_interest": 0.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.0336, "vega": 0.0111, "theta": -0.0256, "rho": -0.0034, "theo": 0.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "SPCL261218C00010000", "bid": 1.1, "bid_size": 80.0, "ask": 4.4, "ask_size": 73.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.0432, "vega": 0.0126, "theta": -0.0258, "rho": 0.0056, "theo": 4.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-10-30T14:36:22", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "SPCL261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.043, "vega": 0.0126, "theta": -0.026, "rho": -0.004, "theo": 1.1495, "change": 0.0, "open": 0.0, "high": 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": "SPCL261218C00011000", "bid": 0.4, "bid_size": 79.0, "ask": 4.0, "ask_size": 76.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": 0.723, "gamma": 0.0538, "vega": 0.0142, "theta": -0.0262, "rho": 0.0058, "theo": 3.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "SPCL261218P00011000", "bid": 0.05, "bid_size": 75.0, "ask": 2.8, "ask_size": 35.0, "iv": 1.4921, "open_interest": 0.0, "volume": 0.0, "delta": -0.2736, "gamma": 0.0537, "vega": 0.0142, "theta": -0.0264, "rho": -0.005, "theo": 1.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "SPCL261218C00012000", "bid": 0.05, "bid_size": 29.0, "ask": 2.9, "ask_size": 25.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": 0.6576, "gamma": 0.0642, "vega": 0.0156, "theta": -0.0266, "rho": 0.0058, "theo": 2.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "SPCL261218P00012000", "bid": 0.25, "bid_size": 74.0, "ask": 3.6, "ask_size": 35.0, "iv": 1.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.3389, "gamma": 0.0641, "vega": 0.0156, "theta": -0.0266, "rho": -0.006, "theo": 1.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "SPCL261218C00013000", "bid": 0.05, "bid_size": 29.0, "ask": 2.5, "ask_size": 28.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": 0.5847, "gamma": 0.0715, "vega": 0.0166, "theta": -0.0269, "rho": 0.0055, "theo": 2.1547, "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": 0.975000023841858}, {"option": "SPCL261218P00013000", "bid": 0.9, "bid_size": 28.0, "ask": 4.4, "ask_size": 35.0, "iv": 1.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.0715, "vega": 0.0166, "theta": -0.027, "rho": -0.0072, "theo": 2.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SPCL261218C00014000", "bid": 0.05, "bid_size": 76.0, "ask": 2.3, "ask_size": 76.0, "iv": 0.9172, "open_interest": 0.0, "volume": 0.0, "delta": 0.5139, "gamma": 0.0736, "vega": 0.0169, "theta": -0.0274, "rho": 0.005, "theo": 1.7569, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218P00014000", "bid": 1.6, "bid_size": 35.0, "ask": 4.9, "ask_size": 35.0, "iv": 1.5827, "open_interest": 0.0, "volume": 0.0, "delta": -0.4827, "gamma": 0.0737, "vega": 0.0169, "theta": -0.0274, "rho": -0.0085, "theo": 2.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "SPCL261218C00015000", "bid": 0.05, "bid_size": 18.0, "ask": 1.8, "ask_size": 28.0, "iv": 0.9526, "open_interest": 50.0, "volume": 0.0, "delta": 0.4532, "gamma": 0.0713, "vega": 0.0168, "theta": -0.0279, "rho": 0.0045, "theo": 1.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T13:12:00", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SPCL261218P00015000", "bid": 2.2, "bid_size": 35.0, "ask": 5.6, "ask_size": 35.0, "iv": 1.5676, "open_interest": 0.0, "volume": 0.0, "delta": -0.5434, "gamma": 0.0715, "vega": 0.0168, "theta": -0.0278, "rho": -0.0097, "theo": 3.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SPCL261218C00016000", "bid": 0.05, "bid_size": 58.0, "ask": 1.95, "ask_size": 81.0, "iv": 1.1552, "open_interest": 1.0, "volume": 0.0, "delta": 0.4047, "gamma": 0.067, "vega": 0.0165, "theta": -0.0284, "rho": 0.004, "theo": 1.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-08-05T10:01:08", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPCL261218P00016000", "bid": 2.8, "bid_size": 35.0, "ask": 6.3, "ask_size": 35.0, "iv": 1.5256, "open_interest": 0.0, "volume": 0.0, "delta": -0.5921, "gamma": 0.0672, "vega": 0.0165, "theta": -0.0282, "rho": -0.0107, "theo": 4.2508, "change": 0.0, "open": 0.0, "high": 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": "SPCL261218C00017000", "bid": 0.05, "bid_size": 55.0, "ask": 1.25, "ask_size": 1.0, "iv": 1.0582, "open_interest": 1.0, "volume": 0.0, "delta": 0.3664, "gamma": 0.0622, "vega": 0.016, "theta": -0.0288, "rho": 0.0037, "theo": 1.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-05T10:01:14", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPCL261218P00017000", "bid": 3.6, "bid_size": 35.0, "ask": 7.2, "ask_size": 35.0, "iv": 1.5799, "open_interest": 0.0, "volume": 0.0, "delta": -0.6307, "gamma": 0.0625, "vega": 0.016, "theta": -0.0286, "rho": -0.0116, "theo": 5.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SPCL261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 79.0, "iv": 1.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.0576, "vega": 0.0155, "theta": -0.0292, "rho": 0.0034, "theo": 1.087, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218P00018000", "bid": 4.2, "bid_size": 35.0, "ask": 8.1, "ask_size": 35.0, "iv": 1.5526, "open_interest": 7.0, "volume": 0.0, "delta": -0.6614, "gamma": 0.058, "vega": 0.0155, "theta": -0.0289, "rho": -0.0125, "theo": 6.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-27T12:23:49", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "SPCL261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 78.0, "iv": 1.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.3109, "gamma": 0.0535, "vega": 0.015, "theta": -0.0294, "rho": 0.0032, "theo": 1.0138, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218P00019000", "bid": 4.8, "bid_size": 35.0, "ask": 9.3, "ask_size": 35.0, "iv": 1.6028, "open_interest": 0.0, "volume": 0.0, "delta": -0.6865, "gamma": 0.0539, "vega": 0.015, "theta": -0.0291, "rho": -0.0132, "theo": 6.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SPCL261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 76.0, "iv": 1.2955, "open_interest": 0.0, "volume": 0.0, "delta": 0.2904, "gamma": 0.0499, "vega": 0.0145, "theta": -0.0297, "rho": 0.0029, "theo": 0.9551, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218P00020000", "bid": 6.0, "bid_size": 35.0, "ask": 10.0, "ask_size": 35.0, "iv": 1.6738, "open_interest": 3.0, "volume": 0.0, "delta": -0.7072, "gamma": 0.0503, "vega": 0.0145, "theta": -0.0292, "rho": -0.0139, "theo": 7.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-07T11:23:37", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "SPCL261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 78.0, "iv": 1.6129, "open_interest": 2.0, "volume": 0.0, "delta": 0.273, "gamma": 0.0467, "vega": 0.0141, "theta": -0.0298, "rho": 0.0028, "theo": 0.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-19T15:45:31", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPCL261218P00021000", "bid": 6.9, "bid_size": 35.0, "ask": 10.9, "ask_size": 35.0, "iv": 1.7008, "open_interest": 9.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.0472, "vega": 0.0141, "theta": -0.0293, "rho": -0.0146, "theo": 8.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-23T15:45:37", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SPCL261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 79.0, "iv": 1.6976, "open_interest": 0.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.0439, "vega": 0.0137, "theta": -0.0299, "rho": 0.0026, "theo": 0.8653, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218P00022000", "bid": 8.1, "bid_size": 35.0, "ask": 11.8, "ask_size": 35.0, "iv": 1.8242, "open_interest": 1.0, "volume": 0.0, "delta": -0.7397, "gamma": 0.0444, "vega": 0.0137, "theta": -0.0294, "rho": -0.0152, "theo": 9.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-28T09:31:01", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "SPCL261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 79.0, "iv": 1.7579, "open_interest": 0.0, "volume": 0.0, "delta": 0.2454, "gamma": 0.0415, "vega": 0.0133, "theta": -0.03, "rho": 0.0025, "theo": 0.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPCL261218P00023000", "bid": 8.8, "bid_size": 35.0, "ask": 13.1, "ask_size": 35.0, "iv": 1.9071, "open_interest": 0.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.042, "vega": 0.0133, "theta": -0.0294, "rho": -0.0156, "theo": 10.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SPCL261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 80.0, "iv": 1.8317, "open_interest": 1.0, "volume": 0.0, "delta": 0.2342, "gamma": 0.0393, "vega": 0.013, "theta": -0.03, "rho": 0.0023, "theo": 0.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-08-14T10:39:19", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00024000", "bid": 9.8, "bid_size": 35.0, "ask": 14.1, "ask_size": 35.0, "iv": 1.9848, "open_interest": 0.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0398, "vega": 0.0129, "theta": -0.0294, "rho": -0.0162, "theo": 11.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "SPCL261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 80.0, "iv": 1.9011, "open_interest": 1.0, "volume": 0.0, "delta": 0.2243, "gamma": 0.0374, "vega": 0.0127, "theta": -0.03, "rho": 0.0023, "theo": 0.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-08T12:16:24", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00025000", "bid": 10.9, "bid_size": 35.0, "ask": 14.7, "ask_size": 35.0, "iv": 1.9472, "open_interest": 12.0, "volume": 0.0, "delta": -0.7743, "gamma": 0.0379, "vega": 0.0126, "theta": -0.0293, "rho": -0.0168, "theo": 12.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-17T10:29:23", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "SPCL261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 80.0, "iv": 1.9667, "open_interest": 1.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.0356, "vega": 0.0124, "theta": -0.03, "rho": 0.0022, "theo": 0.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-06T09:35:03", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00026000", "bid": 11.7, "bid_size": 58.0, "ask": 15.7, "ask_size": 58.0, "iv": 1.9373, "open_interest": 102.0, "volume": 0.0, "delta": -0.7833, "gamma": 0.0362, "vega": 0.0123, "theta": -0.0293, "rho": -0.0173, "theo": 13.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.47, "last_trade_time": "2026-10-22T15:27:23", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SPCL261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 80.0, "iv": 2.0287, "open_interest": 0.0, "volume": 0.0, "delta": 0.2075, "gamma": 0.0341, "vega": 0.0121, "theta": -0.03, "rho": 0.0021, "theo": 0.7242, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218P00027000", "bid": 12.7, "bid_size": 35.0, "ask": 16.7, "ask_size": 35.0, "iv": 2.0012, "open_interest": 1.0, "volume": 0.0, "delta": -0.7915, "gamma": 0.0347, "vega": 0.012, "theta": -0.0292, "rho": -0.0176, "theo": 14.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-11-04T09:36:18", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "SPCL261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 80.0, "iv": 2.0876, "open_interest": 1.0, "volume": 0.0, "delta": 0.2002, "gamma": 0.0327, "vega": 0.0118, "theta": -0.03, "rho": 0.002, "theo": 0.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-09-28T14:15:55", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00028000", "bid": 13.3, "bid_size": 44.0, "ask": 18.2, "ask_size": 35.0, "iv": 2.1023, "open_interest": 0.0, "volume": 0.0, "delta": -0.7989, "gamma": 0.0333, "vega": 0.0118, "theta": -0.0291, "rho": -0.0181, "theo": 15.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "SPCL261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 80.0, "iv": 2.1437, "open_interest": 0.0, "volume": 0.0, "delta": 0.1937, "gamma": 0.0314, "vega": 0.0116, "theta": -0.0299, "rho": 0.0019, "theo": 0.6852, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218P00029000", "bid": 14.5, "bid_size": 35.0, "ask": 18.7, "ask_size": 35.0, "iv": 2.0357, "open_interest": 2.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.032, "vega": 0.0115, "theta": -0.029, "rho": -0.0186, "theo": 16.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-30T15:48:10", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "SPCL261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 76.0, "iv": 1.8302, "open_interest": 4.0, "volume": 0.0, "delta": 0.1877, "gamma": 0.0302, "vega": 0.0114, "theta": -0.0299, "rho": 0.0018, "theo": 0.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-08-25T10:03:45", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00030000", "bid": 15.7, "bid_size": 41.0, "ask": 19.7, "ask_size": 41.0, "iv": 2.1755, "open_interest": 27.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0309, "vega": 0.0113, "theta": -0.0289, "rho": -0.019, "theo": 17.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-10-16T09:31:01", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "SPCL261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 80.0, "iv": 2.2482, "open_interest": 315.0, "volume": 0.0, "delta": 0.1821, "gamma": 0.0292, "vega": 0.0112, "theta": -0.0298, "rho": 0.0018, "theo": 0.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-30T11:38:26", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00031000", "bid": 16.1, "bid_size": 44.0, "ask": 21.0, "ask_size": 2.0, "iv": 2.0982, "open_interest": 0.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.0298, "vega": 0.0111, "theta": -0.0287, "rho": -0.0193, "theo": 18.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "SPCL261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 80.0, "iv": 2.2972, "open_interest": 0.0, "volume": 0.0, "delta": 0.177, "gamma": 0.0282, "vega": 0.011, "theta": -0.0297, "rho": 0.0018, "theo": 0.6372, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218P00032000", "bid": 17.5, "bid_size": 35.0, "ask": 21.7, "ask_size": 35.0, "iv": 2.1933, "open_interest": 1.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.0289, "vega": 0.0108, "theta": -0.0286, "rho": -0.0198, "theo": 19.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-10-21T13:53:52", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "SPCL261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 80.0, "iv": 2.3442, "open_interest": 0.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0273, "vega": 0.0108, "theta": -0.0296, "rho": 0.0017, "theo": 0.6233, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218P00033000", "bid": 18.2, "bid_size": 41.0, "ask": 23.1, "ask_size": 35.0, "iv": 2.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.8277, "gamma": 0.028, "vega": 0.0106, "theta": -0.0285, "rho": -0.0201, "theo": 20.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "SPCL261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 2.3893, "open_interest": 2.0, "volume": 0.0, "delta": 0.1679, "gamma": 0.0264, "vega": 0.0106, "theta": -0.0296, "rho": 0.0016, "theo": 0.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:05:18", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00034000", "bid": 19.3, "bid_size": 35.0, "ask": 23.6, "ask_size": 35.0, "iv": 2.146, "open_interest": 1.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.0272, "vega": 0.0104, "theta": -0.0283, "rho": -0.0204, "theo": 21.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-08-11T09:48:23", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "SPCL261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 2.4327, "open_interest": 9.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.0257, "vega": 0.0104, "theta": -0.0295, "rho": 0.0016, "theo": 0.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-07-17T12:13:39", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00035000", "bid": 20.4, "bid_size": 35.0, "ask": 25.2, "ask_size": 35.0, "iv": 2.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0264, "vega": 0.0102, "theta": -0.0282, "rho": -0.0208, "theo": 22.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "SPCL261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 2.4745, "open_interest": 0.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0249, "vega": 0.0103, "theta": -0.0294, "rho": 0.0016, "theo": 0.5865, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218P00036000", "bid": 21.4, "bid_size": 35.0, "ask": 26.2, "ask_size": 35.0, "iv": 2.5491, "open_interest": 0.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0257, "vega": 0.0101, "theta": -0.028, "rho": -0.0214, "theo": 23.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "SPCL261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 2.5148, "open_interest": 1.0, "volume": 1.0, "delta": 0.1563, "gamma": 0.0242, "vega": 0.0101, "theta": -0.0293, "rho": 0.0015, "theo": 0.5756, "change": -0.725, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:11:28", "percent_change": -87.8788, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00037000", "bid": 22.3, "bid_size": 35.0, "ask": 27.2, "ask_size": 35.0, "iv": 2.5503, "open_interest": 0.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.025, "vega": 0.0099, "theta": -0.0279, "rho": -0.0215, "theo": 24.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "SPCL261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 2.5537, "open_interest": 0.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0236, "vega": 0.01, "theta": -0.0292, "rho": 0.0015, "theo": 0.5652, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218P00038000", "bid": 23.1, "bid_size": 36.0, "ask": 28.0, "ask_size": 2.0, "iv": 2.4122, "open_interest": 0.0, "volume": 0.0, "delta": -0.848, "gamma": 0.0244, "vega": 0.0098, "theta": -0.0277, "rho": -0.022, "theo": 25.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "SPCL261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 79.0, "iv": 2.5913, "open_interest": 0.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.023, "vega": 0.0098, "theta": -0.0291, "rho": 0.0015, "theo": 0.5554, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218P00039000", "bid": 24.3, "bid_size": 35.0, "ask": 29.2, "ask_size": 35.0, "iv": 2.6314, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0238, "vega": 0.0096, "theta": -0.0276, "rho": -0.022, "theo": 26.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "SPCL261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 2.6277, "open_interest": 11.0, "volume": 1.0, "delta": 0.1466, "gamma": 0.0225, "vega": 0.0097, "theta": -0.029, "rho": 0.0014, "theo": 0.546, "change": -0.765, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T12:11:02", "percent_change": -92.7273, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00040000", "bid": 25.3, "bid_size": 35.0, "ask": 29.6, "ask_size": 35.0, "iv": 2.3894, "open_interest": 17.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0233, "vega": 0.0094, "theta": -0.0274, "rho": -0.0225, "theo": 27.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.35, "last_trade_time": "2026-07-27T09:47:57", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "SPCL261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 2.7938, "open_interest": 2.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0201, "vega": 0.0091, "theta": -0.0284, "rho": 0.0013, "theo": 0.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-14T09:30:21", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00045000", "bid": 30.3, "bid_size": 40.0, "ask": 34.6, "ask_size": 40.0, "iv": 2.5612, "open_interest": 25.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.021, "vega": 0.0088, "theta": -0.0266, "rho": -0.0237, "theo": 32.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-07-01T10:34:07", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "SPCL261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 2.9382, "open_interest": 8.0, "volume": 0.0, "delta": 0.1231, "gamma": 0.0182, "vega": 0.0086, "theta": -0.0279, "rho": 0.0012, "theo": 0.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-12T11:27:06", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00050000", "bid": 35.3, "bid_size": 35.0, "ask": 39.6, "ask_size": 35.0, "iv": 2.7121, "open_interest": 12.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0192, "vega": 0.0082, "theta": -0.0258, "rho": -0.0252, "theo": 37.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-09-21T11:38:52", "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "SPCL261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.0658, "open_interest": 0.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0168, "vega": 0.0081, "theta": -0.0273, "rho": 0.0011, "theo": 0.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-07-13T10:31:39", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00055000", "bid": 40.3, "bid_size": 35.0, "ask": 44.6, "ask_size": 35.0, "iv": 2.8469, "open_interest": 2.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0178, "vega": 0.0077, "theta": -0.0249, "rho": -0.026, "theo": 42.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-06-25T12:54:24", "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "SPCL261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.1799, "open_interest": 12.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0156, "vega": 0.0078, "theta": -0.0268, "rho": 0.001, "theo": 0.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-28T09:33:28", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00060000", "bid": 45.3, "bid_size": 35.0, "ask": 49.6, "ask_size": 35.0, "iv": 2.9687, "open_interest": 1.0, "volume": 0.0, "delta": -0.897, "gamma": 0.0167, "vega": 0.0073, "theta": -0.0241, "rho": -0.0264, "theo": 47.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.49, "last_trade_time": "2026-07-14T09:58:29", "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "SPCL261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.2013, "open_interest": 11.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0153, "vega": 0.0077, "theta": -0.0267, "rho": 0.001, "theo": 0.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-07-30T12:41:58", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00061000", "bid": 46.1, "bid_size": 35.0, "ask": 51.1, "ask_size": 35.0, "iv": 3.1482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0165, "vega": 0.0072, "theta": -0.024, "rho": -0.0268, "theo": 48.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "SPCL261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.2223, "open_interest": 20.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0151, "vega": 0.0076, "theta": -0.0266, "rho": 0.001, "theo": 0.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-30T12:42:20", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00062000", "bid": 47.3, "bid_size": 35.0, "ask": 52.2, "ask_size": 35.0, "iv": 3.3127, "open_interest": 0.0, "volume": 0.0, "delta": -0.8999, "gamma": 0.0163, "vega": 0.0072, "theta": -0.0238, "rho": -0.0272, "theo": 49.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "SPCL261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.2429, "open_interest": 2.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0149, "vega": 0.0076, "theta": -0.0265, "rho": 0.001, "theo": 0.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T13:32:46", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00063000", "bid": 48.3, "bid_size": 35.0, "ask": 52.6, "ask_size": 35.0, "iv": 3.0365, "open_interest": 11.0, "volume": 0.0, "delta": -0.9013, "gamma": 0.0161, "vega": 0.0071, "theta": -0.0237, "rho": -0.0274, "theo": 50.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.5, "last_trade_time": "2026-06-23T15:23:02", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "SPCL261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.2631, "open_interest": 0.0, "volume": 0.0, "delta": 0.1025, "gamma": 0.0147, "vega": 0.0075, "theta": -0.0264, "rho": 0.001, "theo": 0.4023, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218P00064000", "bid": 49.3, "bid_size": 35.0, "ask": 54.2, "ask_size": 35.0, "iv": 3.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.016, "vega": 0.007, "theta": -0.0236, "rho": -0.0272, "theo": 51.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "SPCL261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.2829, "open_interest": 10.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.0145, "vega": 0.0074, "theta": -0.0263, "rho": 0.001, "theo": 0.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-21T14:12:14", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00065000", "bid": 50.1, "bid_size": 36.0, "ask": 55.0, "ask_size": 2.0, "iv": 3.1868, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0158, "vega": 0.0069, "theta": -0.0234, "rho": -0.0272, "theo": 52.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "SPCL261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0144, "vega": 0.0074, "theta": -0.0262, "rho": 0.0009, "theo": 0.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00066000", "bid": 51.1, "bid_size": 36.0, "ask": 56.0, "ask_size": 2.0, "iv": 3.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0156, "vega": 0.0068, "theta": -0.0233, "rho": -0.0276, "theo": 53.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-06-18T09:51:57", "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "SPCL261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.3215, "open_interest": 0.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0142, "vega": 0.0073, "theta": -0.0261, "rho": 0.0009, "theo": 0.3906, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218P00067000", "bid": 52.1, "bid_size": 36.0, "ask": 57.0, "ask_size": 2.0, "iv": 3.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0154, "vega": 0.0068, "theta": -0.0231, "rho": -0.028, "theo": 54.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "SPCL261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.3403, "open_interest": 1.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.014, "vega": 0.0072, "theta": -0.026, "rho": 0.0009, "theo": 0.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-17T09:30:14", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00068000", "bid": 53.3, "bid_size": 35.0, "ask": 58.2, "ask_size": 35.0, "iv": 3.4432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0153, "vega": 0.0067, "theta": -0.023, "rho": -0.028, "theo": 55.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "SPCL261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.3587, "open_interest": 0.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.0138, "vega": 0.0072, "theta": -0.0259, "rho": 0.0009, "theo": 0.3832, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218P00069000", "bid": 54.1, "bid_size": 36.0, "ask": 59.0, "ask_size": 2.0, "iv": 3.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0151, "vega": 0.0066, "theta": -0.0228, "rho": -0.0279, "theo": 56.218, "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": 58.7999992370606}, {"option": "SPCL261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.3768, "open_interest": 45.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0137, "vega": 0.0071, "theta": -0.0258, "rho": 0.0009, "theo": 0.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-07-28T10:29:51", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00070000", "bid": 55.3, "bid_size": 35.0, "ask": 60.2, "ask_size": 35.0, "iv": 3.4838, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.015, "vega": 0.0066, "theta": -0.0227, "rho": -0.0283, "theo": 57.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "SPCL261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.3947, "open_interest": 0.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0135, "vega": 0.0071, "theta": -0.0257, "rho": 0.0009, "theo": 0.3763, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218P00071000", "bid": 56.3, "bid_size": 35.0, "ask": 61.2, "ask_size": 35.0, "iv": 3.5036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.0149, "vega": 0.0065, "theta": -0.0226, "rho": -0.0285, "theo": 58.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "SPCL261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.4122, "open_interest": 20.0, "volume": 0.0, "delta": 0.0941, "gamma": 0.0134, "vega": 0.007, "theta": -0.0256, "rho": 0.0009, "theo": 0.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-06-23T10:15:59", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00072000", "bid": 57.1, "bid_size": 36.0, "ask": 62.0, "ask_size": 2.0, "iv": 3.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0147, "vega": 0.0064, "theta": -0.0224, "rho": -0.0286, "theo": 59.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "SPCL261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.4294, "open_interest": 0.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0132, "vega": 0.007, "theta": -0.0255, "rho": 0.0009, "theo": 0.3696, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218P00073000", "bid": 58.1, "bid_size": 36.0, "ask": 63.0, "ask_size": 2.0, "iv": 3.3477, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0146, "vega": 0.0064, "theta": -0.0223, "rho": -0.0289, "theo": 60.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.2, "last_trade_time": "2026-06-23T15:22:27", "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "SPCL261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.4464, "open_interest": 16.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.013, "vega": 0.0069, "theta": -0.0254, "rho": 0.0009, "theo": 0.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-06-23T09:59:28", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00074000", "bid": 59.1, "bid_size": 36.0, "ask": 64.0, "ask_size": 2.0, "iv": 3.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0145, "vega": 0.0063, "theta": -0.0221, "rho": -0.0289, "theo": 61.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6499996185303}, {"option": "SPCL261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.4631, "open_interest": 100.0, "volume": 0.0, "delta": 0.0914, "gamma": 0.0129, "vega": 0.0069, "theta": -0.0253, "rho": 0.0009, "theo": 0.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-22T10:02:20", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00075000", "bid": 60.1, "bid_size": 36.0, "ask": 65.0, "ask_size": 2.0, "iv": 3.3849, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0144, "vega": 0.0063, "theta": -0.022, "rho": -0.0291, "theo": 62.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6000003814697}, {"option": "SPCL261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.5427, "open_interest": 31.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.0122, "vega": 0.0066, "theta": -0.0248, "rho": 0.0008, "theo": 0.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-22T12:30:50", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00080000", "bid": 65.1, "bid_size": 1.0, "ask": 70.0, "ask_size": 2.0, "iv": 3.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.0138, "vega": 0.0059, "theta": -0.0213, "rho": -0.0289, "theo": 67.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7999992370606}, {"option": "SPCL261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 57.0, "iv": 2.84, "open_interest": 3.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0117, "vega": 0.0064, "theta": -0.0244, "rho": 0.0008, "theo": 0.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T12:34:57", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPCL261218P00085000", "bid": 70.1, "bid_size": 1.0, "ask": 75.0, "ask_size": 2.0, "iv": 3.5564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0133, "vega": 0.0056, "theta": -0.0208, "rho": -0.0287, "theo": 72.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7999992370606}, {"option": "SPCL261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.6857, "open_interest": 0.0, "volume": 0.0, "delta": 0.0803, "gamma": 0.0112, "vega": 0.0062, "theta": -0.024, "rho": 0.0008, "theo": 0.3228, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218P00090000", "bid": 75.1, "bid_size": 1.0, "ask": 80.0, "ask_size": 2.0, "iv": 3.6344, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0129, "vega": 0.0054, "theta": -0.0202, "rho": -0.0289, "theo": 77.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7999992370606}, {"option": "SPCL261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.7504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.0107, "vega": 0.006, "theta": -0.0236, "rho": 0.0007, "theo": 0.3116, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL261218P00095000", "bid": 80.1, "bid_size": 1.0, "ask": 85.0, "ask_size": 2.0, "iv": 3.7079, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0124, "vega": 0.0052, "theta": -0.0196, "rho": -0.0294, "theo": 82.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7999992370606}, {"option": "SPCL261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.8111, "open_interest": 102.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.0103, "vega": 0.0059, "theta": -0.0232, "rho": 0.0007, "theo": 0.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T11:30:11", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00100000", "bid": 85.1, "bid_size": 1.0, "ask": 90.0, "ask_size": 2.0, "iv": 3.7773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0121, "vega": 0.0049, "theta": -0.0192, "rho": -0.0296, "theo": 87.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7999992370606}, {"option": "SPCL261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.8684, "open_interest": 2.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0099, "vega": 0.0057, "theta": -0.0228, "rho": 0.0007, "theo": 0.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T09:54:03", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00105000", "bid": 90.1, "bid_size": 1.0, "ask": 95.0, "ask_size": 2.0, "iv": 3.8432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0119, "vega": 0.0047, "theta": -0.0187, "rho": -0.0304, "theo": 92.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "SPCL261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.9226, "open_interest": 1.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0095, "vega": 0.0056, "theta": -0.0224, "rho": 0.0006, "theo": 0.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T11:16:52", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00110000", "bid": 95.1, "bid_size": 1.0, "ask": 100.0, "ask_size": 2.0, "iv": 3.9058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0116, "vega": 0.0044, "theta": -0.0183, "rho": -0.0282, "theo": 97.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.7999992370606}, {"option": "SPCL261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 3.974, "open_interest": 2.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0092, "vega": 0.0054, "theta": -0.0221, "rho": 0.0006, "theo": 0.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-19T11:17:20", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00115000", "bid": 100.1, "bid_size": 1.0, "ask": 105.0, "ask_size": 2.0, "iv": 3.9656, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0113, "vega": 0.0041, "theta": -0.0178, "rho": -0.0264, "theo": 102.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.799999237061}, {"option": "SPCL261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 4.0229, "open_interest": 3.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.0089, "vega": 0.0053, "theta": -0.0217, "rho": 0.0006, "theo": 0.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:36:11", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCL261218P00120000", "bid": 105.1, "bid_size": 1.0, "ask": 110.0, "ask_size": 2.0, "iv": 4.023, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0111, "vega": 0.0039, "theta": -0.0171, "rho": -0.0274, "theo": 107.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.799999237061}, {"option": "SPCL270319C00001000", "bid": 7.8, "bid_size": 3.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0012, "vega": 0.0022, "theta": -0.0036, "rho": 0.001, "theo": 12.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SPCL270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 3.0597, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0009, "vega": 0.0023, "theta": -0.0036, "rho": -0.0018, "theo": 0.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPCL270319C00002000", "bid": 6.8, "bid_size": 3.0, "ask": 11.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0028, "vega": 0.0046, "theta": -0.0054, "rho": 0.0026, "theo": 11.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SPCL270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 161.0, "iv": 4.7897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0024, "vega": 0.0047, "theta": -0.0057, "rho": -0.0031, "theo": 0.6123, "change": 0.0, "open": 0.0, "high": 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": "SPCL270319C00003000", "bid": 6.1, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0048, "vega": 0.0068, "theta": -0.0068, "rho": 0.0042, "theo": 10.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SPCL270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 61.0, "iv": 3.4524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0043, "vega": 0.007, "theta": -0.007, "rho": -0.0043, "theo": 0.764, "change": 0.0, "open": 0.0, "high": 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": "SPCL270319C00004000", "bid": 5.1, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0072, "vega": 0.0091, "theta": -0.0077, "rho": 0.0059, "theo": 9.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SPCL270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 61.0, "iv": 2.7889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0066, "vega": 0.0092, "theta": -0.008, "rho": -0.0055, "theo": 0.899, "change": 0.0, "open": 0.0, "high": 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": "SPCL270319C00005000", "bid": 4.5, "bid_size": 2.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0101, "vega": 0.0114, "theta": -0.0085, "rho": 0.0076, "theo": 8.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SPCL270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 61.0, "iv": 2.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0094, "vega": 0.0115, "theta": -0.0088, "rho": -0.0068, "theo": 1.0314, "change": 0.0, "open": 0.0, "high": 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": "SPCL270319C00006000", "bid": 4.3, "bid_size": 35.0, "ask": 8.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0134, "vega": 0.0137, "theta": -0.0092, "rho": 0.0092, "theo": 8.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SPCL270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 62.0, "iv": 2.002, "open_interest": 0.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0127, "vega": 0.0138, "theta": -0.0094, "rho": -0.0082, "theo": 1.1709, "change": 0.0, "open": 0.0, "high": 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": "SPCL270319C00007000", "bid": 4.0, "bid_size": 35.0, "ask": 7.4, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0174, "vega": 0.0161, "theta": -0.0097, "rho": 0.0108, "theo": 7.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SPCL270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 61.0, "iv": 1.743, "open_interest": 0.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0165, "vega": 0.0162, "theta": -0.0099, "rho": -0.0097, "theo": 1.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SPCL270319C00008000", "bid": 3.0, "bid_size": 35.0, "ask": 6.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.0218, "vega": 0.0186, "theta": -0.0102, "rho": 0.0122, "theo": 6.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SPCL270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 60.0, "iv": 1.5617, "open_interest": 0.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0209, "vega": 0.0187, "theta": -0.0104, "rho": -0.0116, "theo": 1.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "SPCL270319C00009000", "bid": 2.5, "bid_size": 35.0, "ask": 6.2, "ask_size": 35.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.0266, "vega": 0.0211, "theta": -0.0106, "rho": 0.0133, "theo": 5.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SPCL270319P00009000", "bid": 0.1, "bid_size": 45.0, "ask": 3.6, "ask_size": 35.0, "iv": 1.3969, "open_interest": 0.0, "volume": 0.0, "delta": -0.1909, "gamma": 0.0258, "vega": 0.0211, "theta": -0.0107, "rho": -0.0136, "theo": 1.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "SPCL270319C00010000", "bid": 2.0, "bid_size": 60.0, "ask": 5.7, "ask_size": 59.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.0316, "vega": 0.0234, "theta": -0.0111, "rho": 0.0142, "theo": 4.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "SPCL270319P00010000", "bid": 0.1, "bid_size": 58.0, "ask": 4.6, "ask_size": 35.0, "iv": 1.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.2294, "gamma": 0.0308, "vega": 0.0235, "theta": -0.0111, "rho": -0.0161, "theo": 2.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "SPCL270319C00011000", "bid": 1.5, "bid_size": 59.0, "ask": 5.2, "ask_size": 58.0, "iv": 0.8003, "open_interest": 0.0, "volume": 0.0, "delta": 0.7129, "gamma": 0.0363, "vega": 0.0256, "theta": -0.0115, "rho": 0.0147, "theo": 4.3392, "change": 0.0, "open": 0.0, "high": 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": "SPCL270319P00011000", "bid": 0.6, "bid_size": 53.0, "ask": 4.9, "ask_size": 35.0, "iv": 1.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.0355, "vega": 0.0256, "theta": -0.0115, "rho": -0.0188, "theo": 2.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SPCL270319C00012000", "bid": 1.0, "bid_size": 60.0, "ask": 4.8, "ask_size": 60.0, "iv": 0.8195, "open_interest": 1.0, "volume": 0.0, "delta": 0.6676, "gamma": 0.04, "vega": 0.0275, "theta": -0.0119, "rho": 0.0148, "theo": 3.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-03T10:08:43", "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "SPCL270319P00012000", "bid": 1.0, "bid_size": 7.0, "ask": 5.5, "ask_size": 1.0, "iv": 1.2979, "open_interest": 0.0, "volume": 0.0, "delta": -0.3164, "gamma": 0.0394, "vega": 0.0275, "theta": -0.0118, "rho": -0.0218, "theo": 2.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SPCL270319C00013000", "bid": 0.5, "bid_size": 58.0, "ask": 4.5, "ask_size": 60.0, "iv": 0.8299, "open_interest": 0.0, "volume": 0.0, "delta": 0.623, "gamma": 0.0425, "vega": 0.0288, "theta": -0.0123, "rho": 0.0146, "theo": 3.3685, "change": 0.0, "open": 0.0, "high": 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": "SPCL270319P00013000", "bid": 1.5, "bid_size": 37.0, "ask": 5.2, "ask_size": 45.0, "iv": 1.1146, "open_interest": 45.0, "volume": 0.0, "delta": -0.3606, "gamma": 0.0421, "vega": 0.0288, "theta": -0.0122, "rho": -0.0249, "theo": 3.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-10-15T15:05:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SPCL270319C00014000", "bid": 0.1, "bid_size": 60.0, "ask": 4.2, "ask_size": 60.0, "iv": 0.8362, "open_interest": 4.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.0437, "vega": 0.0298, "theta": -0.0127, "rho": 0.0142, "theo": 3.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-21T12:44:42", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "SPCL270319P00014000", "bid": 2.5, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 1.167, "open_interest": 0.0, "volume": 0.0, "delta": -0.4018, "gamma": 0.0434, "vega": 0.0297, "theta": -0.0126, "rho": -0.028, "theo": 4.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SPCL270319C00015000", "bid": 0.1, "bid_size": 60.0, "ask": 4.0, "ask_size": 61.0, "iv": 0.907, "open_interest": 91.0, "volume": 0.0, "delta": 0.5441, "gamma": 0.0438, "vega": 0.0303, "theta": -0.0131, "rho": 0.0137, "theo": 2.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-21T12:44:42", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "SPCL270319P00015000", "bid": 3.1, "bid_size": 1.0, "ask": 7.3, "ask_size": 1.0, "iv": 1.1553, "open_interest": 0.0, "volume": 0.0, "delta": -0.4389, "gamma": 0.0438, "vega": 0.0302, "theta": -0.0129, "rho": -0.0312, "theo": 4.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SPCL270319C00016000", "bid": 0.05, "bid_size": 59.0, "ask": 3.8, "ask_size": 61.0, "iv": 0.9555, "open_interest": 0.0, "volume": 0.0, "delta": 0.5115, "gamma": 0.0433, "vega": 0.0305, "theta": -0.0135, "rho": 0.0131, "theo": 2.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "SPCL270319P00016000", "bid": 3.5, "bid_size": 1.0, "ask": 8.0, "ask_size": 1.0, "iv": 1.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.4715, "gamma": 0.0434, "vega": 0.0305, "theta": -0.0131, "rho": -0.0339, "theo": 5.5334, "change": 0.0, "open": 0.0, "high": 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": "SPCL270319C00017000", "bid": 0.05, "bid_size": 51.0, "ask": 3.7, "ask_size": 59.0, "iv": 1.0179, "open_interest": 0.0, "volume": 0.0, "delta": 0.4833, "gamma": 0.0424, "vega": 0.0305, "theta": -0.0138, "rho": 0.0126, "theo": 2.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "SPCL270319P00017000", "bid": 4.4, "bid_size": 1.0, "ask": 8.7, "ask_size": 1.0, "iv": 1.1177, "open_interest": 0.0, "volume": 0.0, "delta": -0.4999, "gamma": 0.0426, "vega": 0.0305, "theta": -0.0134, "rho": -0.0367, "theo": 6.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SPCL270319C00018000", "bid": 0.05, "bid_size": 58.0, "ask": 3.5, "ask_size": 59.0, "iv": 1.0552, "open_interest": 0.0, "volume": 0.0, "delta": 0.4588, "gamma": 0.0413, "vega": 0.0304, "theta": -0.014, "rho": 0.012, "theo": 2.2465, "change": 0.0, "open": 0.0, "high": 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": "SPCL270319P00018000", "bid": 5.1, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 1.1264, "open_interest": 0.0, "volume": 0.0, "delta": -0.5246, "gamma": 0.0416, "vega": 0.0304, "theta": -0.0136, "rho": -0.0391, "theo": 7.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SPCL270319C00019000", "bid": 0.05, "bid_size": 50.0, "ask": 3.4, "ask_size": 60.0, "iv": 1.1022, "open_interest": 0.0, "volume": 0.0, "delta": 0.4374, "gamma": 0.0401, "vega": 0.0302, "theta": -0.0142, "rho": 0.0116, "theo": 2.133, "change": 0.0, "open": 0.0, "high": 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": "SPCL270319P00019000", "bid": 6.1, "bid_size": 1.0, "ask": 10.4, "ask_size": 1.0, "iv": 1.1609, "open_interest": 0.0, "volume": 0.0, "delta": -0.5463, "gamma": 0.0406, "vega": 0.0302, "theta": -0.0137, "rho": -0.0416, "theo": 8.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SPCL270319C00020000", "bid": 0.05, "bid_size": 16.0, "ask": 2.0, "ask_size": 18.0, "iv": 0.9119, "open_interest": 2.0, "volume": 0.0, "delta": 0.4185, "gamma": 0.0389, "vega": 0.03, "theta": -0.0144, "rho": 0.0111, "theo": 2.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-22T09:48:29", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPCL270319P00020000", "bid": 8.2, "bid_size": 2.0, "ask": 10.5, "ask_size": 54.0, "iv": 1.3895, "open_interest": 87.0, "volume": 0.0, "delta": -0.5654, "gamma": 0.0395, "vega": 0.0299, "theta": -0.0138, "rho": -0.0435, "theo": 8.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-06T10:07:56", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SPCL270319C00021000", "bid": 0.05, "bid_size": 51.0, "ask": 3.2, "ask_size": 61.0, "iv": 1.1797, "open_interest": 0.0, "volume": 0.0, "delta": 0.4019, "gamma": 0.0377, "vega": 0.0297, "theta": -0.0146, "rho": 0.0107, "theo": 1.954, "change": 0.0, "open": 0.0, "high": 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": "SPCL270319P00021000", "bid": 7.9, "bid_size": 35.0, "ask": 11.4, "ask_size": 35.0, "iv": 1.2127, "open_interest": 5.0, "volume": 0.0, "delta": -0.5825, "gamma": 0.0384, "vega": 0.0297, "theta": -0.014, "rho": -0.0457, "theo": 9.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-08-05T11:12:23", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SPCL270319C00022000", "bid": 0.05, "bid_size": 7.0, "ask": 3.1, "ask_size": 60.0, "iv": 1.2119, "open_interest": 0.0, "volume": 0.0, "delta": 0.387, "gamma": 0.0366, "vega": 0.0294, "theta": -0.0148, "rho": 0.0103, "theo": 1.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SPCL270319P00022000", "bid": 8.5, "bid_size": 1.0, "ask": 12.9, "ask_size": 1.0, "iv": 1.1607, "open_interest": 0.0, "volume": 0.0, "delta": -0.5978, "gamma": 0.0374, "vega": 0.0294, "theta": -0.014, "rho": -0.0478, "theo": 10.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "SPCL270319C00023000", "bid": 0.05, "bid_size": 7.0, "ask": 3.1, "ask_size": 61.0, "iv": 1.258, "open_interest": 1.0, "volume": 0.0, "delta": 0.3736, "gamma": 0.0356, "vega": 0.0291, "theta": -0.0149, "rho": 0.01, "theo": 1.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-22T09:31:01", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SPCL270319P00023000", "bid": 9.5, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 1.3506, "open_interest": 0.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.0364, "vega": 0.029, "theta": -0.0141, "rho": -0.0496, "theo": 11.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "SPCL270319C00024000", "bid": 0.05, "bid_size": 7.0, "ask": 3.0, "ask_size": 61.0, "iv": 1.2833, "open_interest": 0.0, "volume": 0.0, "delta": 0.3615, "gamma": 0.0346, "vega": 0.0287, "theta": -0.015, "rho": 0.0097, "theo": 1.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.04, "last_trade_time": "2026-08-05T09:34:27", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SPCL270319P00024000", "bid": 10.2, "bid_size": 1.0, "ask": 14.7, "ask_size": 2.0, "iv": 1.1825, "open_interest": 1.0, "volume": 0.0, "delta": -0.6241, "gamma": 0.0355, "vega": 0.0287, "theta": -0.0141, "rho": -0.0512, "theo": 12.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-08-06T14:51:31", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "SPCL270319C00025000", "bid": 0.05, "bid_size": 7.0, "ask": 2.95, "ask_size": 60.0, "iv": 1.3148, "open_interest": 2.0, "volume": 0.0, "delta": 0.3505, "gamma": 0.0336, "vega": 0.0284, "theta": -0.0151, "rho": 0.0094, "theo": 1.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-17T10:02:56", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SPCL270319P00025000", "bid": 11.4, "bid_size": 35.0, "ask": 15.0, "ask_size": 35.0, "iv": 1.2446, "open_interest": 10.0, "volume": 0.0, "delta": -0.6356, "gamma": 0.0347, "vega": 0.0284, "theta": -0.0141, "rho": -0.0531, "theo": 13.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-18T11:02:37", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SPCL270319C00026000", "bid": 0.05, "bid_size": 7.0, "ask": 2.9, "ask_size": 62.0, "iv": 1.3439, "open_interest": 0.0, "volume": 0.0, "delta": 0.3404, "gamma": 0.0327, "vega": 0.0281, "theta": -0.0151, "rho": 0.0091, "theo": 1.6604, "change": 0.0, "open": 0.0, "high": 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": "SPCL270319P00026000", "bid": 11.6, "bid_size": 1.0, "ask": 16.2, "ask_size": 1.0, "iv": 1.1057, "open_interest": 0.0, "volume": 0.0, "delta": -0.6461, "gamma": 0.0339, "vega": 0.0281, "theta": -0.0141, "rho": -0.0548, "theo": 14.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "SPCL270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 61.0, "iv": 1.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.3312, "gamma": 0.0319, "vega": 0.0279, "theta": -0.0152, "rho": 0.0089, "theo": 1.6171, "change": 0.0, "open": 0.0, "high": 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": "SPCL270319P00027000", "bid": 12.6, "bid_size": 1.0, "ask": 17.5, "ask_size": 2.0, "iv": 1.2669, "open_interest": 0.0, "volume": 0.0, "delta": -0.6559, "gamma": 0.0331, "vega": 0.0278, "theta": -0.0141, "rho": -0.0565, "theo": 15.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "SPCL270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 62.0, "iv": 1.3956, "open_interest": 3.0, "volume": 0.0, "delta": 0.3226, "gamma": 0.0311, "vega": 0.0276, "theta": -0.0152, "rho": 0.0087, "theo": 1.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-22T09:31:01", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SPCL270319P00028000", "bid": 13.6, "bid_size": 1.0, "ask": 18.1, "ask_size": 1.0, "iv": 1.1576, "open_interest": 0.0, "volume": 0.0, "delta": -0.665, "gamma": 0.0324, "vega": 0.0274, "theta": -0.0141, "rho": -0.0578, "theo": 16.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "SPCL270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 62.0, "iv": 1.4281, "open_interest": 2.0, "volume": 0.0, "delta": 0.3146, "gamma": 0.0304, "vega": 0.0272, "theta": -0.0153, "rho": 0.0085, "theo": 1.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T15:26:07", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SPCL270319P00029000", "bid": 13.9, "bid_size": 3.0, "ask": 18.9, "ask_size": 3.0, "iv": 1.0451, "open_interest": 0.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.0318, "vega": 0.0271, "theta": -0.0141, "rho": -0.059, "theo": 17.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "SPCL270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 61.0, "iv": 1.4495, "open_interest": 4.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.0297, "vega": 0.027, "theta": -0.0153, "rho": 0.0083, "theo": 1.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-12T09:51:31", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SPCL270319P00030000", "bid": 15.6, "bid_size": 1.0, "ask": 20.1, "ask_size": 1.0, "iv": 1.2249, "open_interest": 3.0, "volume": 0.0, "delta": -0.6813, "gamma": 0.0312, "vega": 0.0268, "theta": -0.0141, "rho": -0.0605, "theo": 18.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-14T13:41:06", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "SPCL270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 61.0, "iv": 1.479, "open_interest": 0.0, "volume": 0.0, "delta": 0.3003, "gamma": 0.0291, "vega": 0.0267, "theta": -0.0153, "rho": 0.0081, "theo": 1.4737, "change": 0.0, "open": 0.0, "high": 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": "SPCL270319P00031000", "bid": 15.9, "bid_size": 3.0, "ask": 20.9, "ask_size": 3.0, "iv": 1.1077, "open_interest": 0.0, "volume": 0.0, "delta": -0.6888, "gamma": 0.0306, "vega": 0.0265, "theta": -0.014, "rho": -0.0618, "theo": 19.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "SPCL270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 60.0, "iv": 1.4977, "open_interest": 20.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.0284, "vega": 0.0264, "theta": -0.0153, "rho": 0.0079, "theo": 1.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.37, "last_trade_time": "2026-08-19T10:04:05", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SPCL270319P00032000", "bid": 17.6, "bid_size": 1.0, "ask": 22.5, "ask_size": 2.0, "iv": 1.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.6957, "gamma": 0.03, "vega": 0.0262, "theta": -0.014, "rho": -0.0634, "theo": 20.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "SPCL270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 61.0, "iv": 1.5247, "open_interest": 0.0, "volume": 0.0, "delta": 0.2877, "gamma": 0.0279, "vega": 0.0262, "theta": -0.0154, "rho": 0.0077, "theo": 1.4152, "change": 0.0, "open": 0.0, "high": 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": "SPCL270319P00033000", "bid": 17.8, "bid_size": 3.0, "ask": 22.8, "ask_size": 3.0, "iv": 1.107, "open_interest": 0.0, "volume": 0.0, "delta": -0.7024, "gamma": 0.0295, "vega": 0.0259, "theta": -0.0139, "rho": -0.0647, "theo": 21.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "SPCL270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 61.0, "iv": 1.5507, "open_interest": 20.0, "volume": 0.0, "delta": 0.282, "gamma": 0.0273, "vega": 0.026, "theta": -0.0154, "rho": 0.0076, "theo": 1.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-22T09:48:29", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SPCL270319P00034000", "bid": 18.8, "bid_size": 3.0, "ask": 23.8, "ask_size": 3.0, "iv": 1.1342, "open_interest": 0.0, "volume": 0.0, "delta": -0.7086, "gamma": 0.029, "vega": 0.0257, "theta": -0.0139, "rho": -0.0659, "theo": 22.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "SPCL270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 61.0, "iv": 1.5659, "open_interest": 11.0, "volume": 0.0, "delta": 0.2765, "gamma": 0.0268, "vega": 0.0257, "theta": -0.0154, "rho": 0.0074, "theo": 1.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T14:01:03", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SPCL270319P00035000", "bid": 20.0, "bid_size": 3.0, "ask": 25.0, "ask_size": 3.0, "iv": 1.2739, "open_interest": 0.0, "volume": 0.0, "delta": -0.7146, "gamma": 0.0286, "vega": 0.0254, "theta": -0.0138, "rho": -0.0667, "theo": 23.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "SPCL270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 61.0, "iv": 1.5899, "open_interest": 0.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.0263, "vega": 0.0254, "theta": -0.0154, "rho": 0.0073, "theo": 1.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-07-24T15:58:59", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SPCL270319P00036000", "bid": 20.8, "bid_size": 3.0, "ask": 25.8, "ask_size": 3.0, "iv": 1.186, "open_interest": 0.0, "volume": 0.0, "delta": -0.7202, "gamma": 0.0281, "vega": 0.0251, "theta": -0.0137, "rho": -0.0679, "theo": 24.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "SPCL270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 61.0, "iv": 1.613, "open_interest": 8.0, "volume": 0.0, "delta": 0.2665, "gamma": 0.0258, "vega": 0.0252, "theta": -0.0154, "rho": 0.0072, "theo": 1.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-06T11:16:11", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SPCL270319P00037000", "bid": 21.7, "bid_size": 3.0, "ask": 26.7, "ask_size": 3.0, "iv": 1.1429, "open_interest": 0.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.0277, "vega": 0.0248, "theta": -0.0137, "rho": -0.0685, "theo": 25.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "SPCL270617C00001000", "bid": 8.7, "bid_size": 3.0, "ask": 13.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0011, "vega": 0.0026, "theta": -0.0012, "rho": 0.0012, "theo": 12.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SPCL270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1.0, "iv": 2.4473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0006, "vega": 0.0026, "theta": -0.0021, "rho": -0.0035, "theo": 0.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCL270617C00002000", "bid": 7.7, "bid_size": 3.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0025, "vega": 0.0057, "theta": -0.0027, "rho": 0.0032, "theo": 11.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "SPCL270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0019, "vega": 0.0058, "theta": -0.0037, "rho": -0.0063, "theo": 0.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPCL270617C00003000", "bid": 6.4, "bid_size": 3.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0043, "vega": 0.0088, "theta": -0.0038, "rho": 0.0055, "theo": 10.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SPCL270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 156.0, "iv": 4.4418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0035, "vega": 0.0089, "theta": -0.0048, "rho": -0.0088, "theo": 1.1264, "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": 2.45000004768372}, {"option": "SPCL270617C00004000", "bid": 5.4, "bid_size": 15.0, "ask": 10.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0063, "vega": 0.0119, "theta": -0.0046, "rho": 0.0079, "theo": 10.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "SPCL270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 189.0, "iv": 3.1458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0055, "vega": 0.012, "theta": -0.0056, "rho": -0.0112, "theo": 1.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPCL270617C00005000", "bid": 4.6, "bid_size": 15.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0087, "vega": 0.015, "theta": -0.0053, "rho": 0.0103, "theo": 9.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SPCL270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 2.5124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.0077, "vega": 0.0151, "theta": -0.0062, "rho": -0.0138, "theo": 1.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPCL270617C00006000", "bid": 3.8, "bid_size": 13.0, "ask": 8.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0113, "vega": 0.018, "theta": -0.0059, "rho": 0.0127, "theo": 8.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SPCL270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 2.0896, "open_interest": 0.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0104, "vega": 0.0181, "theta": -0.0067, "rho": -0.0164, "theo": 1.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPCL270617C00007000", "bid": 3.4, "bid_size": 10.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0143, "vega": 0.021, "theta": -0.0064, "rho": 0.0149, "theo": 7.8119, "change": 0.0, "open": 0.0, "high": 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": "SPCL270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 1.7709, "open_interest": 0.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0133, "vega": 0.0211, "theta": -0.0071, "rho": -0.0193, "theo": 1.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "SPCL270617C00008000", "bid": 3.5, "bid_size": 2.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.7652, "open_interest": 0.0, "volume": 0.0, "delta": 0.8227, "gamma": 0.0175, "vega": 0.024, "theta": -0.0069, "rho": 0.0169, "theo": 7.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SPCL270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 1.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0164, "vega": 0.024, "theta": -0.0074, "rho": -0.0225, "theo": 2.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "SPCL270617C00009000", "bid": 3.0, "bid_size": 2.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.7901, "open_interest": 0.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0207, "vega": 0.0269, "theta": -0.0073, "rho": 0.0186, "theo": 6.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SPCL270617P00009000", "bid": 0.1, "bid_size": 14.0, "ask": 4.9, "ask_size": 20.0, "iv": 1.3149, "open_interest": 0.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0197, "vega": 0.0269, "theta": -0.0077, "rho": -0.0259, "theo": 2.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SPCL270617C00010000", "bid": 2.5, "bid_size": 2.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.8161, "open_interest": 0.0, "volume": 0.0, "delta": 0.7576, "gamma": 0.024, "vega": 0.0296, "theta": -0.0076, "rho": 0.0199, "theo": 5.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SPCL270617P00010000", "bid": 0.4, "bid_size": 15.0, "ask": 5.0, "ask_size": 21.0, "iv": 1.1894, "open_interest": 0.0, "volume": 0.0, "delta": -0.2185, "gamma": 0.023, "vega": 0.0295, "theta": -0.0079, "rho": -0.0297, "theo": 2.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "SPCL270617C00011000", "bid": 2.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.8318, "open_interest": 1.0, "volume": 0.0, "delta": 0.7225, "gamma": 0.0269, "vega": 0.032, "theta": -0.008, "rho": 0.0208, "theo": 5.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-22T14:22:28", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SPCL270617P00011000", "bid": 1.0, "bid_size": 15.0, "ask": 5.7, "ask_size": 19.0, "iv": 1.211, "open_interest": 0.0, "volume": 0.0, "delta": -0.2525, "gamma": 0.0261, "vega": 0.0319, "theta": -0.0081, "rho": -0.0337, "theo": 3.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SPCL270617C00012000", "bid": 2.0, "bid_size": 2.0, "ask": 5.9, "ask_size": 26.0, "iv": 0.942, "open_interest": 0.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.0294, "vega": 0.034, "theta": -0.0083, "rho": 0.0214, "theo": 4.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SPCL270617P00012000", "bid": 1.6, "bid_size": 2.0, "ask": 5.7, "ask_size": 10.0, "iv": 1.116, "open_interest": 0.0, "volume": 0.0, "delta": -0.287, "gamma": 0.0287, "vega": 0.034, "theta": -0.0083, "rho": -0.0381, "theo": 3.7871, "change": 0.0, "open": 0.0, "high": 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": "SPCL270617C00013000", "bid": 1.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 26.0, "iv": 0.9204, "open_interest": 4.0, "volume": 0.0, "delta": 0.6526, "gamma": 0.0313, "vega": 0.0357, "theta": -0.0086, "rho": 0.0215, "theo": 4.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-03T13:26:23", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SPCL270617P00013000", "bid": 1.2, "bid_size": 5.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.9257, "open_interest": 2.0, "volume": 2.0, "delta": -0.3208, "gamma": 0.0308, "vega": 0.0356, "theta": -0.0084, "rho": -0.0424, "theo": 4.3521, "change": -1.45, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T09:56:51", "percent_change": -23.9669, "prev_day_close": 6.04999995231628}, {"option": "SPCL270617C00014000", "bid": 1.0, "bid_size": 2.0, "ask": 5.5, "ask_size": 28.0, "iv": 0.9424, "open_interest": 0.0, "volume": 0.0, "delta": 0.6201, "gamma": 0.0326, "vega": 0.0369, "theta": -0.0089, "rho": 0.0214, "theo": 3.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SPCL270617P00014000", "bid": 2.6, "bid_size": 3.0, "ask": 7.5, "ask_size": 1.0, "iv": 1.1397, "open_interest": 0.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.0322, "vega": 0.0369, "theta": -0.0085, "rho": -0.047, "theo": 4.9869, "change": 0.0, "open": 0.0, "high": 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": "SPCL270617C00015000", "bid": 1.2, "bid_size": 2.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.9802, "open_interest": 3.0, "volume": 0.0, "delta": 0.5901, "gamma": 0.0333, "vega": 0.0378, "theta": -0.0091, "rho": 0.0211, "theo": 3.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T14:34:07", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SPCL270617P00015000", "bid": 3.6, "bid_size": 1.0, "ask": 8.5, "ask_size": 2.0, "iv": 1.219, "open_interest": 0.0, "volume": 0.0, "delta": -0.3827, "gamma": 0.0332, "vega": 0.0378, "theta": -0.0086, "rho": -0.0513, "theo": 5.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SPCL270617C00016000", "bid": 0.5, "bid_size": 2.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.958, "open_interest": 0.0, "volume": 0.0, "delta": 0.563, "gamma": 0.0336, "vega": 0.0384, "theta": -0.0093, "rho": 0.0207, "theo": 3.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SPCL270617P00016000", "bid": 4.1, "bid_size": 1.0, "ask": 9.0, "ask_size": 2.0, "iv": 1.1579, "open_interest": 0.0, "volume": 0.0, "delta": -0.4098, "gamma": 0.0337, "vega": 0.0384, "theta": -0.0087, "rho": -0.0554, "theo": 6.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SPCL270617C00017000", "bid": 0.5, "bid_size": 2.0, "ask": 4.9, "ask_size": 28.0, "iv": 1.0061, "open_interest": 0.0, "volume": 0.0, "delta": 0.5386, "gamma": 0.0336, "vega": 0.0388, "theta": -0.0095, "rho": 0.0202, "theo": 3.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SPCL270617P00017000", "bid": 4.9, "bid_size": 1.0, "ask": 9.8, "ask_size": 2.0, "iv": 1.1707, "open_interest": 0.0, "volume": 0.0, "delta": -0.4343, "gamma": 0.0339, "vega": 0.0388, "theta": -0.0088, "rho": -0.0595, "theo": 7.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "SPCL270617C00018000", "bid": 0.1, "bid_size": 7.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.0096, "open_interest": 0.0, "volume": 0.0, "delta": 0.5167, "gamma": 0.0334, "vega": 0.039, "theta": -0.0097, "rho": 0.0197, "theo": 3.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SPCL270617P00018000", "bid": 5.8, "bid_size": 1.0, "ask": 10.7, "ask_size": 2.0, "iv": 1.2039, "open_interest": 0.0, "volume": 0.0, "delta": -0.4564, "gamma": 0.0338, "vega": 0.039, "theta": -0.0088, "rho": -0.0631, "theo": 8.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "SPCL270617C00019000", "bid": 0.1, "bid_size": 2.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.0594, "open_interest": 0.0, "volume": 0.0, "delta": 0.4971, "gamma": 0.0331, "vega": 0.0391, "theta": -0.0099, "rho": 0.0192, "theo": 2.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPCL270617P00019000", "bid": 6.6, "bid_size": 1.0, "ask": 11.5, "ask_size": 2.0, "iv": 1.2068, "open_interest": 0.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.0336, "vega": 0.0391, "theta": -0.0088, "rho": -0.0671, "theo": 8.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "SPCL270617C00020000", "bid": 0.1, "bid_size": 2.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.1051, "open_interest": 2.0, "volume": 0.0, "delta": 0.4795, "gamma": 0.0326, "vega": 0.0391, "theta": -0.01, "rho": 0.0187, "theo": 2.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-21T11:54:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPCL270617P00020000", "bid": 7.4, "bid_size": 1.0, "ask": 12.3, "ask_size": 2.0, "iv": 1.2058, "open_interest": 0.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.0334, "vega": 0.0391, "theta": -0.0088, "rho": -0.0703, "theo": 9.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SPCL270617C00021000", "bid": 0.1, "bid_size": 2.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.1472, "open_interest": 0.0, "volume": 0.0, "delta": 0.4636, "gamma": 0.0321, "vega": 0.0391, "theta": -0.0102, "rho": 0.0182, "theo": 2.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPCL270617P00021000", "bid": 8.1, "bid_size": 1.0, "ask": 13.0, "ask_size": 2.0, "iv": 1.1756, "open_interest": 0.0, "volume": 0.0, "delta": -0.5109, "gamma": 0.033, "vega": 0.039, "theta": -0.0088, "rho": -0.0737, "theo": 10.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SPCL270617C00022000", "bid": 0.05, "bid_size": 7.0, "ask": 4.9, "ask_size": 32.0, "iv": 1.1798, "open_interest": 0.0, "volume": 0.0, "delta": 0.4491, "gamma": 0.0316, "vega": 0.0389, "theta": -0.0103, "rho": 0.0178, "theo": 2.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPCL270617P00022000", "bid": 9.1, "bid_size": 1.0, "ask": 14.0, "ask_size": 2.0, "iv": 1.219, "open_interest": 0.0, "volume": 0.0, "delta": -0.5259, "gamma": 0.0326, "vega": 0.0389, "theta": -0.0088, "rho": -0.0767, "theo": 11.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SPCL270617C00023000", "bid": 0.05, "bid_size": 3.0, "ask": 4.9, "ask_size": 31.0, "iv": 1.2163, "open_interest": 0.0, "volume": 0.0, "delta": 0.4359, "gamma": 0.031, "vega": 0.0388, "theta": -0.0104, "rho": 0.0173, "theo": 2.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPCL270617P00023000", "bid": 9.6, "bid_size": 3.0, "ask": 14.6, "ask_size": 3.0, "iv": 1.1432, "open_interest": 0.0, "volume": 0.0, "delta": -0.5397, "gamma": 0.0322, "vega": 0.0387, "theta": -0.0087, "rho": -0.0798, "theo": 12.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "SPCL270617C00024000", "bid": 0.05, "bid_size": 3.0, "ask": 4.9, "ask_size": 32.0, "iv": 1.2505, "open_interest": 0.0, "volume": 0.0, "delta": 0.4238, "gamma": 0.0305, "vega": 0.0386, "theta": -0.0104, "rho": 0.0169, "theo": 2.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPCL270617P00024000", "bid": 10.6, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 1.1682, "open_interest": 0.0, "volume": 0.0, "delta": -0.5524, "gamma": 0.0319, "vega": 0.0385, "theta": -0.0086, "rho": -0.0825, "theo": 13.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "SPCL270617C00025000", "bid": 0.55, "bid_size": 4.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.9859, "open_interest": 0.0, "volume": 0.0, "delta": 0.4127, "gamma": 0.03, "vega": 0.0384, "theta": -0.0105, "rho": 0.0166, "theo": 2.3417, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCL270617P00025000", "bid": 11.6, "bid_size": 4.0, "ask": 16.5, "ask_size": 13.0, "iv": 1.2042, "open_interest": 10.0, "volume": 0.0, "delta": -0.5642, "gamma": 0.0315, "vega": 0.0383, "theta": -0.0086, "rho": -0.0852, "theo": 14.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-06T15:02:51", "percent_change": 0.0, "prev_day_close": 15.9999995231628}], "symbol": "SPCL", "security_type": "stock", "exchange_id": 2, "current_price": 13.09, "price_change": 2.47, "price_change_percent": 23.258, "bid": 9.86, "ask": 16.35, "bid_size": 100, "ask_size": 100, "open": 11.09, "high": 13.245, "low": 10.9535, "close": 13.09, "prev_day_close": 10.62, "volume": 72645, "iv30": 133.901, "iv30_change": 3.382, "iv30_change_percent": 2.5912, "seqno": 10415213589, "last_trade_time": "2026-11-09T15:59:46", "tick": "down"}, "symbol": "SPCL"}