{"timestamp": "2026-11-10 00:27:56", "data": {"options": [{"option": "SPCM261120C00001000", "bid": 13.0, "bid_size": 363.0, "ask": 13.9, "ask_size": 363.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0097, "rho": 0.0001, "theo": 13.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SPCM261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 262.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0089, "rho": 0.0, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCM261120C00002000", "bid": 12.0, "bid_size": 370.0, "ask": 12.6, "ask_size": 361.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0125, "rho": 0.0002, "theo": 12.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SPCM261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 392.0, "iv": 7.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0013, "vega": 0.0005, "theta": -0.0121, "rho": 0.0, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCM261120C00003000", "bid": 11.0, "bid_size": 363.0, "ask": 11.6, "ask_size": 361.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0151, "rho": 0.0004, "theo": 11.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SPCM261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 386.0, "iv": 5.7651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0024, "vega": 0.0007, "theta": -0.0146, "rho": -0.0001, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCM261120C00004000", "bid": 10.0, "bid_size": 363.0, "ask": 10.8, "ask_size": 363.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0041, "vega": 0.0009, "theta": -0.0176, "rho": 0.0006, "theo": 10.4998, "change": 0.0, "open": 0.0, "high": 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": "SPCM261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 386.0, "iv": 4.7371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0038, "vega": 0.001, "theta": -0.0171, "rho": -0.0001, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCM261120C00005000", "bid": 9.0, "bid_size": 363.0, "ask": 9.9, "ask_size": 363.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0061, "vega": 0.0012, "theta": -0.0201, "rho": 0.0007, "theo": 9.5136, "change": 0.0, "open": 0.0, "high": 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": "SPCM261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 391.0, "iv": 3.9643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0058, "vega": 0.0013, "theta": -0.0197, "rho": -0.0001, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCM261120C00006000", "bid": 8.0, "bid_size": 363.0, "ask": 8.7, "ask_size": 362.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.009, "vega": 0.0016, "theta": -0.0229, "rho": 0.001, "theo": 8.531, "change": 0.0, "open": 0.0, "high": 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": "SPCM261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 389.0, "iv": 3.4654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0085, "vega": 0.0017, "theta": -0.0225, "rho": -0.0002, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCM261120C00007000", "bid": 7.1, "bid_size": 369.0, "ask": 7.8, "ask_size": 367.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.013, "vega": 0.002, "theta": -0.0261, "rho": 0.0011, "theo": 7.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SPCM261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 389.0, "iv": 2.9288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0124, "vega": 0.0021, "theta": -0.0257, "rho": -0.0002, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCM261120C00008000", "bid": 6.0, "bid_size": 363.0, "ask": 6.8, "ask_size": 363.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0186, "vega": 0.0026, "theta": -0.0296, "rho": 0.0014, "theo": 6.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-02T10:17:06", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "SPCM261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 388.0, "iv": 2.5503, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.018, "vega": 0.0027, "theta": -0.0293, "rho": -0.0003, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCM261120C00009000", "bid": 5.1, "bid_size": 363.0, "ask": 5.8, "ask_size": 363.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0266, "vega": 0.0034, "theta": -0.0337, "rho": 0.0016, "theo": 5.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "SPCM261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 478.0, "iv": 2.1981, "open_interest": 1.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0259, "vega": 0.0035, "theta": -0.0334, "rho": -0.0004, "theo": 0.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T09:36:34", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "SPCM261120C00010000", "bid": 4.1, "bid_size": 371.0, "ask": 5.0, "ask_size": 371.0, "iv": 1.5452, "open_interest": 0.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.038, "vega": 0.0044, "theta": -0.0383, "rho": 0.0018, "theo": 4.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "SPCM261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 630.0, "iv": 1.8641, "open_interest": 2.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0372, "vega": 0.0045, "theta": -0.0381, "rho": -0.0006, "theo": 0.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T09:36:13", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPCM261120C00011000", "bid": 3.2, "bid_size": 429.0, "ask": 4.0, "ask_size": 427.0, "iv": 1.3459, "open_interest": 0.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.0539, "vega": 0.0056, "theta": -0.0435, "rho": 0.002, "theo": 3.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "SPCM261120P00011000", "bid": 0.1, "bid_size": 499.0, "ask": 0.55, "ask_size": 533.0, "iv": 1.6347, "open_interest": 1.0, "volume": 0.0, "delta": -0.143, "gamma": 0.053, "vega": 0.0057, "theta": -0.0433, "rho": -0.0009, "theo": 0.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T15:18:04", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "SPCM261120C00012000", "bid": 2.5, "bid_size": 474.0, "ask": 2.95, "ask_size": 361.0, "iv": 1.2362, "open_interest": 31.0, "volume": 15.0, "delta": 0.7964, "gamma": 0.0752, "vega": 0.007, "theta": -0.049, "rho": 0.0022, "theo": 2.9028, "change": 0.675, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T09:39:17", "percent_change": 39.1304, "prev_day_close": 1.72499996423721}, {"option": "SPCM261120P00012000", "bid": 0.25, "bid_size": 469.0, "ask": 0.6, "ask_size": 489.0, "iv": 1.4125, "open_interest": 30.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0744, "vega": 0.0071, "theta": -0.0488, "rho": -0.0012, "theo": 0.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-30T10:35:41", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "SPCM261120C00013000", "bid": 1.8, "bid_size": 454.0, "ask": 2.4, "ask_size": 460.0, "iv": 1.3398, "open_interest": 12.0, "volume": 0.0, "delta": 0.7097, "gamma": 0.1003, "vega": 0.0085, "theta": -0.054, "rho": 0.0021, "theo": 2.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-06T14:09:43", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SPCM261120P00013000", "bid": 0.5, "bid_size": 552.0, "ask": 1.0, "ask_size": 586.0, "iv": 1.4129, "open_interest": 7.0, "volume": 0.0, "delta": -0.2892, "gamma": 0.0994, "vega": 0.0086, "theta": -0.0538, "rho": -0.0017, "theo": 0.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-22T10:52:30", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "SPCM261120C00014000", "bid": 1.15, "bid_size": 675.0, "ask": 1.65, "ask_size": 648.0, "iv": 1.2023, "open_interest": 59.0, "volume": 40.0, "delta": 0.5953, "gamma": 0.1218, "vega": 0.0097, "theta": -0.0572, "rho": 0.002, "theo": 1.4604, "change": 0.725, "open": 1.25, "high": 1.5, "low": 1.25, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:20:11", "percent_change": 93.5484, "prev_day_close": 0.774999976158142}, {"option": "SPCM261120P00014000", "bid": 0.95, "bid_size": 497.0, "ask": 1.35, "ask_size": 531.0, "iv": 1.3684, "open_interest": 4.0, "volume": 0.0, "delta": -0.4029, "gamma": 0.1209, "vega": 0.0097, "theta": -0.0568, "rho": -0.0024, "theo": 1.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-02T14:46:44", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "SPCM261120C00015000", "bid": 0.75, "bid_size": 511.0, "ask": 1.3, "ask_size": 532.0, "iv": 1.276, "open_interest": 20.0, "volume": 2.0, "delta": 0.4682, "gamma": 0.1286, "vega": 0.01, "theta": -0.0569, "rho": 0.0017, "theo": 0.977, "change": 0.485, "open": 0.84, "high": 0.96, "low": 0.84, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T12:30:29", "percent_change": 102.105, "prev_day_close": 0.474999994039536}, {"option": "SPCM261120P00015000", "bid": 1.45, "bid_size": 510.0, "ask": 1.9, "ask_size": 524.0, "iv": 1.3365, "open_interest": 19.0, "volume": 0.0, "delta": -0.5292, "gamma": 0.1277, "vega": 0.0099, "theta": -0.0565, "rho": -0.0033, "theo": 1.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-23T09:30:16", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SPCM261120C00016000", "bid": 0.4, "bid_size": 555.0, "ask": 0.85, "ask_size": 561.0, "iv": 1.2024, "open_interest": 64.0, "volume": 7.0, "delta": 0.3541, "gamma": 0.1188, "vega": 0.0093, "theta": -0.0535, "rho": 0.0013, "theo": 0.6608, "change": 0.275, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T12:19:09", "percent_change": 84.6154, "prev_day_close": 0.325000012293458}, {"option": "SPCM261120P00016000", "bid": 2.15, "bid_size": 456.0, "ask": 2.6, "ask_size": 465.0, "iv": 1.3735, "open_interest": 46.0, "volume": 6.0, "delta": -0.6426, "gamma": 0.1181, "vega": 0.0093, "theta": -0.053, "rho": -0.0041, "theo": 2.2507, "change": -1.1, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T10:01:24", "percent_change": -30.9859, "prev_day_close": 3.55000007152557}, {"option": "SPCM261120C00017000", "bid": 0.15, "bid_size": 559.0, "ask": 0.55, "ask_size": 475.0, "iv": 1.141, "open_interest": 21.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.1013, "vega": 0.0082, "theta": -0.0484, "rho": 0.001, "theo": 0.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:38:31", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "SPCM261120P00017000", "bid": 2.85, "bid_size": 449.0, "ask": 3.4, "ask_size": 166.0, "iv": 1.371, "open_interest": 5.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.1007, "vega": 0.0082, "theta": -0.0478, "rho": -0.0048, "theo": 3.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-11-04T15:55:02", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SPCM261120C00018000", "bid": 0.05, "bid_size": 877.0, "ask": 0.45, "ask_size": 497.0, "iv": 1.2088, "open_interest": 5.0, "volume": 0.0, "delta": 0.2028, "gamma": 0.0833, "vega": 0.007, "theta": -0.043, "rho": 0.0008, "theo": 0.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-28T11:17:44", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPCM261120P00018000", "bid": 3.6, "bid_size": 420.0, "ask": 4.2, "ask_size": 138.0, "iv": 1.3022, "open_interest": 13.0, "volume": 1.0, "delta": -0.793, "gamma": 0.0829, "vega": 0.007, "theta": -0.0424, "rho": -0.0055, "theo": 3.9276, "change": -1.29, "open": 3.96, "high": 3.96, "low": 3.96, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-11-09T15:40:23", "percent_change": -24.5714, "prev_day_close": 5.25}, {"option": "SPCM261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 539.0, "iv": 1.3039, "open_interest": 212.0, "volume": 0.0, "delta": 0.1575, "gamma": 0.0678, "vega": 0.006, "theta": -0.0379, "rho": 0.0006, "theo": 0.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-29T10:42:43", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SPCM261120P00019000", "bid": 4.5, "bid_size": 424.0, "ask": 5.2, "ask_size": 142.0, "iv": 1.4137, "open_interest": 6.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0676, "vega": 0.006, "theta": -0.0372, "rho": -0.006, "theo": 4.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-10-22T09:47:21", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SPCM261120C00020000", "bid": 0.05, "bid_size": 302.0, "ask": 0.25, "ask_size": 390.0, "iv": 1.3606, "open_interest": 73.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0554, "vega": 0.0051, "theta": -0.0334, "rho": 0.0005, "theo": 0.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:58:17", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261120P00020000", "bid": 5.5, "bid_size": 369.0, "ask": 6.1, "ask_size": 76.0, "iv": 1.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0552, "vega": 0.0051, "theta": -0.0327, "rho": -0.0066, "theo": 5.7867, "change": 0.0, "open": 0.0, "high": 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": "SPCM261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 423.0, "iv": 1.5602, "open_interest": 12.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.0456, "vega": 0.0044, "theta": -0.0295, "rho": 0.0004, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:58:17", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261120P00021000", "bid": 6.4, "bid_size": 379.0, "ask": 7.1, "ask_size": 75.0, "iv": 1.5397, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0454, "vega": 0.0044, "theta": -0.0287, "rho": -0.007, "theo": 6.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SPCM261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 385.0, "iv": 1.6954, "open_interest": 35.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.0379, "vega": 0.0038, "theta": -0.0262, "rho": 0.0003, "theo": 0.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T14:52:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261120P00022000", "bid": 7.4, "bid_size": 370.0, "ask": 8.0, "ask_size": 75.0, "iv": 1.5491, "open_interest": 10.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0377, "vega": 0.0038, "theta": -0.0252, "rho": -0.0074, "theo": 7.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-16T15:00:04", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SPCM261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 378.0, "iv": 1.8214, "open_interest": 12.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0317, "vega": 0.0033, "theta": -0.0233, "rho": 0.0003, "theo": 0.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:44:12", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261120P00023000", "bid": 8.3, "bid_size": 363.0, "ask": 9.1, "ask_size": 74.0, "iv": 1.6736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0316, "vega": 0.0033, "theta": -0.0222, "rho": -0.0078, "theo": 8.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SPCM261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 389.0, "iv": 1.9396, "open_interest": 8.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0268, "vega": 0.0029, "theta": -0.0208, "rho": 0.0002, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T13:28:46", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261120P00024000", "bid": 9.3, "bid_size": 363.0, "ask": 10.0, "ask_size": 74.0, "iv": 1.617, "open_interest": 0.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0268, "vega": 0.0029, "theta": -0.0196, "rho": -0.0082, "theo": 9.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SPCM261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 395.0, "iv": 1.9846, "open_interest": 85.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0229, "vega": 0.0025, "theta": -0.0186, "rho": 0.0002, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:24:32", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261120P00025000", "bid": 10.1, "bid_size": 364.0, "ask": 11.0, "ask_size": 74.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0228, "vega": 0.0025, "theta": -0.0174, "rho": -0.0086, "theo": 10.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-10-06T09:35:54", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "SPCM261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 395.0, "iv": 2.088, "open_interest": 4.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0197, "vega": 0.0022, "theta": -0.0168, "rho": 0.0002, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T09:30:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261120P00026000", "bid": 11.3, "bid_size": 369.0, "ask": 12.0, "ask_size": 74.0, "iv": 1.8254, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0196, "vega": 0.0022, "theta": -0.0154, "rho": -0.0089, "theo": 11.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "SPCM261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 393.0, "iv": 2.186, "open_interest": 4.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.017, "vega": 0.002, "theta": -0.0151, "rho": 0.0001, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-21T13:09:36", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCM261120P00027000", "bid": 12.1, "bid_size": 377.0, "ask": 13.0, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.017, "vega": 0.002, "theta": -0.0137, "rho": -0.0092, "theo": 12.6324, "change": 0.0, "open": 0.0, "high": 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": "SPCM261218C00001000", "bid": 13.0, "bid_size": 201.0, "ask": 13.9, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0014, "rho": 0.0005, "theo": 13.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "SPCM261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 261.0, "iv": 5.4701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0024, "rho": -0.0001, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCM261218C00002000", "bid": 12.0, "bid_size": 201.0, "ask": 12.9, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0015, "vega": 0.001, "theta": -0.0031, "rho": 0.0012, "theo": 12.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "SPCM261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 381.0, "iv": 3.889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0014, "vega": 0.001, "theta": -0.0041, "rho": -0.0002, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCM261218C00003000", "bid": 11.0, "bid_size": 201.0, "ask": 11.9, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0028, "vega": 0.0016, "theta": -0.0049, "rho": 0.0019, "theo": 11.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "SPCM261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 396.0, "iv": 3.1828, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0027, "vega": 0.0017, "theta": -0.0058, "rho": -0.0003, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCM261218C00004000", "bid": 10.0, "bid_size": 201.0, "ask": 10.9, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0046, "vega": 0.0024, "theta": -0.0067, "rho": 0.0028, "theo": 10.5739, "change": 0.0, "open": 0.0, "high": 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": "SPCM261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 379.0, "iv": 2.6166, "open_interest": 1.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0045, "vega": 0.0025, "theta": -0.0075, "rho": -0.0005, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-05T09:38:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPCM261218C00005000", "bid": 9.0, "bid_size": 201.0, "ask": 9.9, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0071, "vega": 0.0034, "theta": -0.0085, "rho": 0.0036, "theo": 9.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.69, "last_trade_time": "2026-08-14T10:24:59", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "SPCM261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 381.0, "iv": 2.2624, "open_interest": 5.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.007, "vega": 0.0034, "theta": -0.0093, "rho": -0.0007, "theo": 0.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-07-23T09:49:19", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPCM261218C00006000", "bid": 8.1, "bid_size": 408.0, "ask": 8.9, "ask_size": 408.0, "iv": 1.4105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0103, "vega": 0.0045, "theta": -0.0105, "rho": 0.0044, "theo": 8.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SPCM261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 399.0, "iv": 1.9692, "open_interest": 5.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0102, "vega": 0.0045, "theta": -0.0112, "rho": -0.0009, "theo": 0.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-20T15:43:29", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPCM261218C00007000", "bid": 7.1, "bid_size": 387.0, "ask": 8.0, "ask_size": 408.0, "iv": 1.3551, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0146, "vega": 0.0058, "theta": -0.0125, "rho": 0.0053, "theo": 7.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SPCM261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 399.0, "iv": 1.7159, "open_interest": 14.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0145, "vega": 0.0058, "theta": -0.0132, "rho": -0.0012, "theo": 0.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-26T09:53:38", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SPCM261218C00008000", "bid": 6.2, "bid_size": 408.0, "ask": 7.0, "ask_size": 408.0, "iv": 1.2445, "open_interest": 1.0, "volume": 0.0, "delta": 0.914, "gamma": 0.02, "vega": 0.0073, "theta": -0.0146, "rho": 0.0062, "theo": 6.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-10-13T15:46:29", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SPCM261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 389.0, "iv": 1.4898, "open_interest": 11.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.02, "vega": 0.0073, "theta": -0.0152, "rho": -0.0017, "theo": 0.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-02T14:05:14", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "SPCM261218C00009000", "bid": 5.3, "bid_size": 354.0, "ask": 6.1, "ask_size": 355.0, "iv": 1.1906, "open_interest": 1.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0268, "vega": 0.009, "theta": -0.0168, "rho": 0.0069, "theo": 5.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.43, "last_trade_time": "2026-07-13T15:40:05", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SPCM261218P00009000", "bid": 0.15, "bid_size": 461.0, "ask": 0.65, "ask_size": 486.0, "iv": 1.4072, "open_interest": 31.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0268, "vega": 0.009, "theta": -0.0173, "rho": -0.0022, "theo": 0.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T15:46:53", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "SPCM261218C00010000", "bid": 4.5, "bid_size": 125.0, "ask": 5.3, "ask_size": 419.0, "iv": 1.1998, "open_interest": 96.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0352, "vega": 0.0109, "theta": -0.019, "rho": 0.0075, "theo": 5.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T11:22:01", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SPCM261218P00010000", "bid": 0.3, "bid_size": 98.0, "ask": 0.85, "ask_size": 480.0, "iv": 1.3425, "open_interest": 40.0, "volume": 1.0, "delta": -0.1482, "gamma": 0.0352, "vega": 0.0109, "theta": -0.0194, "rho": -0.0028, "theo": 0.6229, "change": -0.29, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T09:48:55", "percent_change": -30.5263, "prev_day_close": 0.949999988079071}, {"option": "SPCM261218C00011000", "bid": 3.7, "bid_size": 83.0, "ask": 4.5, "ask_size": 417.0, "iv": 1.1436, "open_interest": 0.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0449, "vega": 0.013, "theta": -0.021, "rho": 0.0079, "theo": 4.2809, "change": 0.0, "open": 0.0, "high": 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": "SPCM261218P00011000", "bid": 0.5, "bid_size": 95.0, "ask": 1.05, "ask_size": 466.0, "iv": 1.2636, "open_interest": 26.0, "volume": 0.0, "delta": -0.1934, "gamma": 0.0449, "vega": 0.013, "theta": -0.0214, "rho": -0.0036, "theo": 0.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-23T10:59:19", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SPCM261218C00012000", "bid": 3.0, "bid_size": 43.0, "ask": 3.8, "ask_size": 446.0, "iv": 1.1189, "open_interest": 0.0, "volume": 0.0, "delta": 0.749, "gamma": 0.0555, "vega": 0.015, "theta": -0.0229, "rho": 0.008, "theo": 3.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-07T10:03:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPCM261218P00012000", "bid": 0.85, "bid_size": 79.0, "ask": 1.3, "ask_size": 512.0, "iv": 1.2232, "open_interest": 17.0, "volume": 1.0, "delta": -0.2492, "gamma": 0.0556, "vega": 0.015, "theta": -0.0232, "rho": -0.0046, "theo": 1.0446, "change": -0.5, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T10:11:40", "percent_change": -30.303, "prev_day_close": 1.64999997615814}, {"option": "SPCM261218C00013000", "bid": 2.4, "bid_size": 86.0, "ask": 3.2, "ask_size": 458.0, "iv": 1.1097, "open_interest": 1.0, "volume": 0.0, "delta": 0.6827, "gamma": 0.0658, "vega": 0.0168, "theta": -0.0243, "rho": 0.0078, "theo": 2.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-09-04T10:53:03", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SPCM261218P00013000", "bid": 1.15, "bid_size": 54.0, "ask": 1.7, "ask_size": 519.0, "iv": 1.175, "open_interest": 5.0, "volume": 0.0, "delta": -0.3157, "gamma": 0.066, "vega": 0.0168, "theta": -0.0246, "rho": -0.0058, "theo": 1.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-10-28T10:08:02", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "SPCM261218C00014000", "bid": 1.95, "bid_size": 91.0, "ask": 2.5, "ask_size": 470.0, "iv": 1.0702, "open_interest": 10.0, "volume": 0.0, "delta": 0.608, "gamma": 0.074, "vega": 0.0181, "theta": -0.0253, "rho": 0.0073, "theo": 2.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T13:14:53", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "SPCM261218P00014000", "bid": 1.7, "bid_size": 42.0, "ask": 2.15, "ask_size": 473.0, "iv": 1.1743, "open_interest": 6.0, "volume": 1.0, "delta": -0.3907, "gamma": 0.0743, "vega": 0.0181, "theta": -0.0254, "rho": -0.0071, "theo": 1.7715, "change": -0.635, "open": 2.09, "high": 2.09, "low": 2.09, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-11-09T09:48:55", "percent_change": -23.3028, "prev_day_close": 2.72500002384186}, {"option": "SPCM261218C00015000", "bid": 1.45, "bid_size": 108.0, "ask": 2.0, "ask_size": 486.0, "iv": 1.032, "open_interest": 34.0, "volume": 0.0, "delta": 0.53, "gamma": 0.0787, "vega": 0.0188, "theta": -0.0256, "rho": 0.0066, "theo": 1.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T13:34:11", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "SPCM261218P00015000", "bid": 2.1, "bid_size": 41.0, "ask": 2.7, "ask_size": 466.0, "iv": 1.1211, "open_interest": 13.0, "volume": 0.0, "delta": -0.469, "gamma": 0.079, "vega": 0.0188, "theta": -0.0256, "rho": -0.0085, "theo": 2.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-11-05T11:13:23", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SPCM261218C00016000", "bid": 1.1, "bid_size": 41.0, "ask": 1.6, "ask_size": 415.0, "iv": 1.0214, "open_interest": 4.0, "volume": 0.0, "delta": 0.4552, "gamma": 0.0791, "vega": 0.0187, "theta": -0.0253, "rho": 0.0058, "theo": 1.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-20T15:56:28", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SPCM261218P00016000", "bid": 2.8, "bid_size": 10.0, "ask": 3.4, "ask_size": 421.0, "iv": 1.1526, "open_interest": 13.0, "volume": 0.0, "delta": -0.5443, "gamma": 0.0796, "vega": 0.0187, "theta": -0.0253, "rho": -0.0098, "theo": 2.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-11-04T15:55:02", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SPCM261218C00017000", "bid": 0.85, "bid_size": 72.0, "ask": 1.3, "ask_size": 527.0, "iv": 1.029, "open_interest": 4.0, "volume": 0.0, "delta": 0.3883, "gamma": 0.076, "vega": 0.0181, "theta": -0.0245, "rho": 0.005, "theo": 1.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T13:32:48", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SPCM261218P00017000", "bid": 3.3, "bid_size": 9.0, "ask": 4.1, "ask_size": 415.0, "iv": 1.0973, "open_interest": 1.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.0766, "vega": 0.0181, "theta": -0.0245, "rho": -0.0109, "theo": 3.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-23T10:18:06", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SPCM261218C00018000", "bid": 0.6, "bid_size": 30.0, "ask": 1.1, "ask_size": 386.0, "iv": 1.0335, "open_interest": 4.0, "volume": 0.0, "delta": 0.3316, "gamma": 0.0709, "vega": 0.0171, "theta": -0.0236, "rho": 0.0043, "theo": 0.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPCM261218P00018000", "bid": 4.0, "bid_size": 35.0, "ask": 4.8, "ask_size": 393.0, "iv": 1.0636, "open_interest": 4.0, "volume": 0.0, "delta": -0.6687, "gamma": 0.0716, "vega": 0.0171, "theta": -0.0234, "rho": -0.0118, "theo": 4.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-07T13:23:48", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SPCM261218C00019000", "bid": 0.45, "bid_size": 104.0, "ask": 0.9, "ask_size": 525.0, "iv": 1.0408, "open_interest": 5.0, "volume": 0.0, "delta": 0.2849, "gamma": 0.0649, "vega": 0.016, "theta": -0.0225, "rho": 0.0037, "theo": 0.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T12:50:53", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SPCM261218P00019000", "bid": 4.9, "bid_size": 54.0, "ask": 5.7, "ask_size": 154.0, "iv": 1.1218, "open_interest": 0.0, "volume": 0.0, "delta": -0.7159, "gamma": 0.0656, "vega": 0.0159, "theta": -0.0223, "rho": -0.0125, "theo": 5.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.32, "last_trade_time": "2026-11-05T11:13:23", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "SPCM261218C00020000", "bid": 0.25, "bid_size": 380.0, "ask": 0.65, "ask_size": 537.0, "iv": 0.9845, "open_interest": 20.0, "volume": 17.0, "delta": 0.2469, "gamma": 0.0589, "vega": 0.0149, "theta": -0.0214, "rho": 0.0032, "theo": 0.6484, "change": 0.1, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T12:13:28", "percent_change": 28.5714, "prev_day_close": 0.350000012665987}, {"option": "SPCM261218P00020000", "bid": 5.7, "bid_size": 136.0, "ask": 6.6, "ask_size": 157.0, "iv": 1.13, "open_interest": 32.0, "volume": 0.0, "delta": -0.7544, "gamma": 0.0597, "vega": 0.0148, "theta": -0.0211, "rho": -0.0132, "theo": 6.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-22T09:38:04", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SPCM261218C00021000", "bid": 0.15, "bid_size": 478.0, "ask": 0.6, "ask_size": 497.0, "iv": 1.0124, "open_interest": 3.0, "volume": 0.0, "delta": 0.216, "gamma": 0.0533, "vega": 0.0138, "theta": -0.0203, "rho": 0.0028, "theo": 0.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T12:50:06", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPCM261218P00021000", "bid": 6.8, "bid_size": 100.0, "ask": 7.4, "ask_size": 129.0, "iv": 1.19, "open_interest": 0.0, "volume": 0.0, "delta": -0.7857, "gamma": 0.0541, "vega": 0.0136, "theta": -0.02, "rho": -0.0137, "theo": 7.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.02, "last_trade_time": "2026-06-23T12:35:11", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SPCM261218C00022000", "bid": 0.05, "bid_size": 410.0, "ask": 0.55, "ask_size": 408.0, "iv": 1.0243, "open_interest": 37.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0482, "vega": 0.0128, "theta": -0.0193, "rho": 0.0025, "theo": 0.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T12:40:31", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPCM261218P00022000", "bid": 7.5, "bid_size": 399.0, "ask": 8.3, "ask_size": 82.0, "iv": 1.1198, "open_interest": 1.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.0491, "vega": 0.0126, "theta": -0.0189, "rho": -0.014, "theo": 7.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-06-26T12:22:59", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SPCM261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 408.0, "iv": 1.0453, "open_interest": 30.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.0437, "vega": 0.0119, "theta": -0.0183, "rho": 0.0022, "theo": 0.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-26T11:07:25", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPCM261218P00023000", "bid": 8.4, "bid_size": 409.0, "ask": 9.2, "ask_size": 83.0, "iv": 1.1036, "open_interest": 11.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.0446, "vega": 0.0117, "theta": -0.0179, "rho": -0.0143, "theo": 8.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-06-26T12:22:24", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SPCM261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 400.0, "iv": 1.083, "open_interest": 7.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.0397, "vega": 0.0111, "theta": -0.0175, "rho": 0.002, "theo": 0.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T13:11:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPCM261218P00024000", "bid": 9.3, "bid_size": 365.0, "ask": 10.2, "ask_size": 82.0, "iv": 1.1198, "open_interest": 0.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0407, "vega": 0.0108, "theta": -0.017, "rho": -0.0144, "theo": 9.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SPCM261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 281.0, "iv": 1.0074, "open_interest": 35.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0362, "vega": 0.0103, "theta": -0.0167, "rho": 0.0018, "theo": 0.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-10-29T13:50:15", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPCM261218P00025000", "bid": 10.2, "bid_size": 365.0, "ask": 11.1, "ask_size": 82.0, "iv": 1.0517, "open_interest": 1.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0373, "vega": 0.0101, "theta": -0.0161, "rho": -0.0146, "theo": 10.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-09-11T10:24:13", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "SPCM261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 391.0, "iv": 1.1705, "open_interest": 10.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0332, "vega": 0.0097, "theta": -0.0159, "rho": 0.0016, "theo": 0.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-10-12T10:48:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPCM261218P00026000", "bid": 11.2, "bid_size": 357.0, "ask": 12.1, "ask_size": 83.0, "iv": 1.1096, "open_interest": 0.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.0342, "vega": 0.0094, "theta": -0.0153, "rho": -0.0148, "theo": 11.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.11, "last_trade_time": "2026-08-07T09:36:15", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "SPCM261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 389.0, "iv": 1.2245, "open_interest": 4.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0305, "vega": 0.0091, "theta": -0.0153, "rho": 0.0015, "theo": 0.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-09-29T12:20:36", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPCM261218P00027000", "bid": 12.1, "bid_size": 365.0, "ask": 13.1, "ask_size": 79.0, "iv": 1.0701, "open_interest": 0.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.0316, "vega": 0.0087, "theta": -0.0146, "rho": -0.0148, "theo": 12.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SPCM261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 380.0, "iv": 1.2759, "open_interest": 3.0, "volume": 0.0, "delta": 0.1055, "gamma": 0.0282, "vega": 0.0086, "theta": -0.0146, "rho": 0.0014, "theo": 0.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-14T15:14:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPCM261218P00028000", "bid": 13.1, "bid_size": 365.0, "ask": 14.1, "ask_size": 82.0, "iv": 1.1206, "open_interest": 0.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.0293, "vega": 0.0082, "theta": -0.0139, "rho": -0.0149, "theo": 13.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.99, "last_trade_time": "2026-08-07T09:36:15", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "SPCM261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 391.0, "iv": 1.2888, "open_interest": 1.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.0261, "vega": 0.0081, "theta": -0.0141, "rho": 0.0013, "theo": 0.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-08T12:24:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261218P00029000", "bid": 14.0, "bid_size": 358.0, "ask": 15.0, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0273, "vega": 0.0077, "theta": -0.0133, "rho": -0.0148, "theo": 14.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "SPCM261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 453.0, "iv": 1.3348, "open_interest": 24.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0242, "vega": 0.0076, "theta": -0.0135, "rho": 0.0012, "theo": 0.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T09:32:16", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261218P00030000", "bid": 15.2, "bid_size": 356.0, "ask": 16.1, "ask_size": 69.0, "iv": 1.3159, "open_interest": 4.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0254, "vega": 0.0072, "theta": -0.0127, "rho": -0.0148, "theo": 15.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-06T11:17:16", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "SPCM261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 454.0, "iv": 1.3788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0226, "vega": 0.0072, "theta": -0.013, "rho": 0.0011, "theo": 0.2128, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCM261218P00031000", "bid": 15.9, "bid_size": 354.0, "ask": 17.1, "ask_size": 69.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.921, "gamma": 0.0238, "vega": 0.0067, "theta": -0.0121, "rho": -0.0148, "theo": 16.6944, "change": -1.25, "open": 16.75, "high": 16.75, "low": 16.75, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-11-09T13:43:28", "percent_change": -6.94444, "prev_day_close": 18.0}, {"option": "SPCM261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 475.0, "iv": 1.421, "open_interest": 1.0, "volume": 0.0, "delta": 0.0789, "gamma": 0.0211, "vega": 0.0069, "theta": -0.0126, "rho": 0.001, "theo": 0.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-06-23T15:57:29", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261218P00032000", "bid": 17.1, "bid_size": 357.0, "ask": 18.0, "ask_size": 73.0, "iv": 1.114, "open_interest": 1.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0224, "vega": 0.0064, "theta": -0.0116, "rho": -0.0146, "theo": 17.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-08-17T11:30:53", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SPCM261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 445.0, "iv": 1.4615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0198, "vega": 0.0066, "theta": -0.0122, "rho": 0.001, "theo": 0.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.98, "last_trade_time": "2026-06-23T11:15:56", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261218P00033000", "bid": 17.9, "bid_size": 358.0, "ask": 19.0, "ask_size": 82.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0211, "vega": 0.006, "theta": -0.0112, "rho": -0.0147, "theo": 18.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-19T12:02:15", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "SPCM261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 380.0, "iv": 1.5005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0186, "vega": 0.0063, "theta": -0.0118, "rho": 0.0009, "theo": 0.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-07-14T14:57:31", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261218P00034000", "bid": 18.8, "bid_size": 358.0, "ask": 20.0, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.02, "vega": 0.0057, "theta": -0.0107, "rho": -0.0146, "theo": 19.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-07-22T13:55:14", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "SPCM261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 380.0, "iv": 1.538, "open_interest": 11.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0176, "vega": 0.006, "theta": -0.0114, "rho": 0.0008, "theo": 0.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-06-23T12:00:37", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261218P00035000", "bid": 19.8, "bid_size": 358.0, "ask": 21.0, "ask_size": 82.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.941, "gamma": 0.019, "vega": 0.0053, "theta": -0.0103, "rho": -0.0144, "theo": 20.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-07-08T15:01:48", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "SPCM261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 377.0, "iv": 1.5742, "open_interest": 18.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0166, "vega": 0.0057, "theta": -0.011, "rho": 0.0008, "theo": 0.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T14:54:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261218P00036000", "bid": 20.8, "bid_size": 358.0, "ask": 22.0, "ask_size": 82.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0181, "vega": 0.0051, "theta": -0.0099, "rho": -0.014, "theo": 21.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-07-07T15:46:19", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "SPCM261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 402.0, "iv": 1.6092, "open_interest": 0.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0157, "vega": 0.0055, "theta": -0.0107, "rho": 0.0008, "theo": 0.1505, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCM261218P00037000", "bid": 21.8, "bid_size": 366.0, "ask": 23.0, "ask_size": 83.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0172, "vega": 0.0048, "theta": -0.0095, "rho": -0.0136, "theo": 22.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-07-06T14:54:49", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "SPCM261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 471.0, "iv": 1.6429, "open_interest": 0.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0149, "vega": 0.0053, "theta": -0.0104, "rho": 0.0007, "theo": 0.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261218P00038000", "bid": 22.6, "bid_size": 357.0, "ask": 24.0, "ask_size": 73.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0165, "vega": 0.0045, "theta": -0.0092, "rho": -0.0136, "theo": 23.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.96, "last_trade_time": "2026-07-01T14:39:34", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "SPCM261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 480.0, "iv": 1.6756, "open_interest": 6.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0142, "vega": 0.0051, "theta": -0.0101, "rho": 0.0007, "theo": 0.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-06-24T12:53:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261218P00039000", "bid": 23.7, "bid_size": 354.0, "ask": 25.0, "ask_size": 73.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9547, "gamma": 0.0157, "vega": 0.0043, "theta": -0.0089, "rho": -0.0136, "theo": 24.6146, "change": -1.39, "open": 24.56, "high": 24.56, "low": 24.56, "tick": "down", "last_trade_price": 24.56, "last_trade_time": "2026-11-09T13:43:28", "percent_change": -5.35645, "prev_day_close": 25.9499998092651}, {"option": "SPCM261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 487.0, "iv": 1.7073, "open_interest": 524.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.0135, "vega": 0.0049, "theta": -0.0098, "rho": 0.0007, "theo": 0.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-15T14:52:33", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261218P00040000", "bid": 24.7, "bid_size": 354.0, "ask": 26.1, "ask_size": 73.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0151, "vega": 0.004, "theta": -0.0086, "rho": -0.0134, "theo": 25.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-06-29T15:29:58", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "SPCM261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 420.0, "iv": 1.738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0128, "vega": 0.0047, "theta": -0.0096, "rho": 0.0006, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCM261218P00041000", "bid": 25.6, "bid_size": 366.0, "ask": 27.0, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0145, "vega": 0.0038, "theta": -0.0083, "rho": -0.0131, "theo": 26.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "SPCM261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 417.0, "iv": 1.7677, "open_interest": 1.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0123, "vega": 0.0045, "theta": -0.0093, "rho": 0.0006, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-24T10:31:42", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261218P00042000", "bid": 26.6, "bid_size": 366.0, "ask": 28.0, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.014, "vega": 0.0037, "theta": -0.008, "rho": -0.0132, "theo": 27.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "SPCM261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 420.0, "iv": 1.7966, "open_interest": 0.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0117, "vega": 0.0044, "theta": -0.0091, "rho": 0.0006, "theo": 0.1153, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCM261218P00043000", "bid": 27.6, "bid_size": 206.0, "ask": 29.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0135, "vega": 0.0035, "theta": -0.0078, "rho": -0.012, "theo": 28.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "SPCM261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 420.0, "iv": 1.8247, "open_interest": 0.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0112, "vega": 0.0042, "theta": -0.0089, "rho": 0.0006, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCM261218P00044000", "bid": 28.5, "bid_size": 206.0, "ask": 30.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.013, "vega": 0.0032, "theta": -0.0076, "rho": -0.0121, "theo": 29.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "SPCM261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 417.0, "iv": 1.852, "open_interest": 2.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0108, "vega": 0.0041, "theta": -0.0087, "rho": 0.0005, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-06-16T12:25:17", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261218P00045000", "bid": 29.5, "bid_size": 206.0, "ask": 31.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0125, "vega": 0.003, "theta": -0.0073, "rho": -0.0114, "theo": 30.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "SPCM261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 413.0, "iv": 1.8786, "open_interest": 1.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0104, "vega": 0.004, "theta": -0.0085, "rho": 0.0005, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-07-07T11:17:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261218P00046000", "bid": 30.5, "bid_size": 206.0, "ask": 32.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0121, "vega": 0.0029, "theta": -0.007, "rho": -0.0112, "theo": 31.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "SPCM261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 418.0, "iv": 1.856, "open_interest": 0.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.01, "vega": 0.0038, "theta": -0.0083, "rho": 0.0005, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCM261218P00047000", "bid": 31.5, "bid_size": 206.0, "ask": 33.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0119, "vega": 0.0027, "theta": -0.0067, "rho": -0.0113, "theo": 32.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "SPCM261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 418.0, "iv": 1.8809, "open_interest": 0.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0096, "vega": 0.0037, "theta": -0.0081, "rho": 0.0005, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCM261218P00048000", "bid": 32.5, "bid_size": 206.0, "ask": 34.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0117, "vega": 0.0027, "theta": -0.0064, "rho": -0.0112, "theo": 33.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "SPCM261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 379.0, "iv": 1.9052, "open_interest": 3.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0092, "vega": 0.0036, "theta": -0.0079, "rho": 0.0004, "theo": 0.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-06-23T10:04:58", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261218P00049000", "bid": 33.5, "bid_size": 206.0, "ask": 35.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0115, "vega": 0.0025, "theta": -0.0062, "rho": -0.0106, "theo": 34.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "SPCM261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 376.0, "iv": 1.9289, "open_interest": 8.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0089, "vega": 0.0035, "theta": -0.0078, "rho": 0.0004, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-23T15:09:37", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261218P00050000", "bid": 34.5, "bid_size": 206.0, "ask": 36.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0112, "vega": 0.0023, "theta": -0.006, "rho": -0.01, "theo": 35.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "SPCM261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 379.0, "iv": 1.952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0086, "vega": 0.0034, "theta": -0.0076, "rho": 0.0004, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCM261218P00051000", "bid": 35.5, "bid_size": 206.0, "ask": 37.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0109, "vega": 0.0022, "theta": -0.006, "rho": -0.01, "theo": 36.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "SPCM261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 379.0, "iv": 1.9746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0083, "vega": 0.0033, "theta": -0.0075, "rho": 0.0004, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCM261218P00052000", "bid": 36.5, "bid_size": 206.0, "ask": 38.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0106, "vega": 0.0021, "theta": -0.0059, "rho": -0.0101, "theo": 37.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "SPCM261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 379.0, "iv": 1.9967, "open_interest": 0.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.008, "vega": 0.0033, "theta": -0.0073, "rho": 0.0004, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCM261218P00053000", "bid": 37.5, "bid_size": 206.0, "ask": 39.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0104, "vega": 0.0019, "theta": -0.0058, "rho": -0.0087, "theo": 38.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "SPCM261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 391.0, "iv": 2.0182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0078, "vega": 0.0032, "theta": -0.0072, "rho": 0.0004, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCM261218P00054000", "bid": 38.5, "bid_size": 206.0, "ask": 40.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.01, "vega": 0.0018, "theta": -0.0055, "rho": -0.0087, "theo": 39.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "SPCM261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 376.0, "iv": 2.0394, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0075, "vega": 0.0031, "theta": -0.007, "rho": 0.0004, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCM261218P00055000", "bid": 39.5, "bid_size": 206.0, "ask": 41.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0097, "vega": 0.0017, "theta": -0.0053, "rho": -0.0079, "theo": 40.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "SPCM261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 389.0, "iv": 2.06, "open_interest": 0.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0073, "vega": 0.003, "theta": -0.0069, "rho": 0.0004, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261218P00056000", "bid": 40.5, "bid_size": 206.0, "ask": 42.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0094, "vega": 0.0016, "theta": -0.005, "rho": -0.007, "theo": 41.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "SPCM261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 389.0, "iv": 2.0802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0071, "vega": 0.003, "theta": -0.0068, "rho": 0.0004, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCM261218P00057000", "bid": 41.5, "bid_size": 206.0, "ask": 43.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0091, "vega": 0.0012, "theta": -0.0049, "rho": -0.0052, "theo": 42.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "SPCM261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 380.0, "iv": 2.1, "open_interest": 0.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0069, "vega": 0.0029, "theta": -0.0067, "rho": 0.0003, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCM261218P00058000", "bid": 42.5, "bid_size": 206.0, "ask": 44.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0086, "vega": 0.0011, "theta": -0.005, "rho": -0.0052, "theo": 43.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "SPCM261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 380.0, "iv": 2.1194, "open_interest": 0.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0067, "vega": 0.0028, "theta": -0.0066, "rho": 0.0003, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCM261218P00059000", "bid": 43.5, "bid_size": 206.0, "ask": 45.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0082, "vega": 0.001, "theta": -0.005, "rho": -0.0053, "theo": 44.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "SPCM261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 380.0, "iv": 2.1384, "open_interest": 1.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0065, "vega": 0.0028, "theta": -0.0065, "rho": 0.0003, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.37, "last_trade_time": "2026-06-17T14:57:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCM261218P00060000", "bid": 44.5, "bid_size": 206.0, "ask": 46.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0078, "vega": 0.001, "theta": -0.0051, "rho": -0.0052, "theo": 45.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "SPCM261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 376.0, "iv": 2.1571, "open_interest": 0.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0063, "vega": 0.0027, "theta": -0.0064, "rho": 0.0003, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCM261218P00061000", "bid": 45.5, "bid_size": 206.0, "ask": 47.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0074, "vega": 0.001, "theta": -0.0051, "rho": -0.005, "theo": 46.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "SPCM261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 380.0, "iv": 2.1754, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0062, "vega": 0.0026, "theta": -0.0062, "rho": 0.0003, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCM261218P00062000", "bid": 46.5, "bid_size": 206.0, "ask": 48.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0071, "vega": 0.0009, "theta": -0.0049, "rho": -0.0041, "theo": 47.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "SPCM261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 379.0, "iv": 2.1933, "open_interest": 0.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.006, "vega": 0.0026, "theta": -0.0062, "rho": 0.0003, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCM261218P00063000", "bid": 47.5, "bid_size": 206.0, "ask": 49.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0067, "vega": 0.0008, "theta": -0.0043, "rho": -0.0041, "theo": 48.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "SPCM261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 380.0, "iv": 2.2109, "open_interest": 1.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0058, "vega": 0.0025, "theta": -0.006, "rho": 0.0003, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-06-22T15:47:41", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261218P00064000", "bid": 48.5, "bid_size": 206.0, "ask": 50.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0064, "vega": 0.0008, "theta": -0.0038, "rho": -0.0042, "theo": 49.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "SPCM261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 2.1007, "open_interest": 8.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0057, "vega": 0.0025, "theta": -0.006, "rho": 0.0003, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-20T15:05:41", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPCM261218P00065000", "bid": 49.5, "bid_size": 206.0, "ask": 51.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.006, "vega": 0.0007, "theta": -0.0033, "rho": -0.0042, "theo": 50.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-09-21T10:27:16", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "SPCM270319C00001000", "bid": 12.9, "bid_size": 101.0, "ask": 14.0, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0018, "vega": 0.0008, "theta": -0.0027, "rho": 0.0005, "theo": 13.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "SPCM270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 206.0, "iv": 3.3485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0009, "vega": 0.0019, "theta": -0.002, "rho": -0.0008, "theo": 0.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPCM270319C00002000", "bid": 11.9, "bid_size": 101.0, "ask": 13.0, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0034, "vega": 0.002, "theta": -0.0034, "rho": 0.0016, "theo": 12.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-08-12T15:28:57", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "SPCM270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 220.0, "iv": 2.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.002, "vega": 0.0034, "theta": -0.0029, "rho": -0.0014, "theo": 0.1841, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCM270319C00002500", "bid": 11.4, "bid_size": 100.0, "ask": 12.5, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0043, "vega": 0.0027, "theta": -0.0038, "rho": 0.0022, "theo": 12.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SPCM270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 219.0, "iv": 2.1192, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0028, "vega": 0.0042, "theta": -0.0032, "rho": -0.0017, "theo": 0.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPCM270319C00003000", "bid": 10.9, "bid_size": 101.0, "ask": 12.0, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0053, "vega": 0.0035, "theta": -0.0039, "rho": 0.003, "theo": 11.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "SPCM270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 220.0, "iv": 1.9411, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0036, "vega": 0.005, "theta": -0.0036, "rho": -0.0021, "theo": 0.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPCM270319C00004000", "bid": 9.9, "bid_size": 101.0, "ask": 11.0, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0075, "vega": 0.0055, "theta": -0.0047, "rho": 0.0048, "theo": 10.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SPCM270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 202.0, "iv": 1.6653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0056, "vega": 0.007, "theta": -0.0044, "rho": -0.003, "theo": 0.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SPCM270319C00005000", "bid": 9.0, "bid_size": 192.0, "ask": 10.1, "ask_size": 192.0, "iv": 1.3362, "open_interest": 4.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0102, "vega": 0.008, "theta": -0.0056, "rho": 0.0068, "theo": 9.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.56, "last_trade_time": "2026-10-08T13:30:04", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SPCM270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 202.0, "iv": 1.452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0081, "vega": 0.0092, "theta": -0.0053, "rho": -0.0041, "theo": 0.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SPCM270319C00006000", "bid": 8.1, "bid_size": 201.0, "ask": 9.2, "ask_size": 201.0, "iv": 1.2548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0134, "vega": 0.0107, "theta": -0.0065, "rho": 0.0088, "theo": 8.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-31T10:56:12", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SPCM270319P00006000", "bid": 0.1, "bid_size": 212.0, "ask": 0.85, "ask_size": 197.0, "iv": 1.3216, "open_interest": 7.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0112, "vega": 0.0117, "theta": -0.0062, "rho": -0.0055, "theo": 0.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-07-31T15:32:26", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "SPCM270319C00007000", "bid": 7.2, "bid_size": 201.0, "ask": 8.4, "ask_size": 201.0, "iv": 1.1965, "open_interest": 2.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0169, "vega": 0.0137, "theta": -0.0075, "rho": 0.0106, "theo": 7.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-10-02T14:37:03", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SPCM270319P00007000", "bid": 0.25, "bid_size": 41.0, "ask": 1.0, "ask_size": 203.0, "iv": 1.2355, "open_interest": 4.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0147, "vega": 0.0145, "theta": -0.0073, "rho": -0.0073, "theo": 0.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T10:31:28", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "SPCM270319C00008000", "bid": 6.5, "bid_size": 163.0, "ask": 7.6, "ask_size": 195.0, "iv": 1.1809, "open_interest": 6.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.0207, "vega": 0.0168, "theta": -0.0086, "rho": 0.0123, "theo": 7.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-05T11:05:51", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SPCM270319P00008000", "bid": 0.6, "bid_size": 24.0, "ask": 1.25, "ask_size": 214.0, "iv": 1.2323, "open_interest": 7.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0185, "vega": 0.0174, "theta": -0.0083, "rho": -0.0094, "theo": 0.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-28T15:54:56", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SPCM270319C00009000", "bid": 5.7, "bid_size": 33.0, "ask": 6.9, "ask_size": 203.0, "iv": 1.1351, "open_interest": 0.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0246, "vega": 0.02, "theta": -0.0096, "rho": 0.0137, "theo": 6.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "SPCM270319P00009000", "bid": 0.85, "bid_size": 16.0, "ask": 1.5, "ask_size": 207.0, "iv": 1.1753, "open_interest": 9.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0225, "vega": 0.0204, "theta": -0.0093, "rho": -0.012, "theo": 1.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-28T10:04:39", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "SPCM270319C00010000", "bid": 5.1, "bid_size": 17.0, "ask": 6.2, "ask_size": 195.0, "iv": 1.1176, "open_interest": 1.0, "volume": 0.0, "delta": 0.793, "gamma": 0.0285, "vega": 0.0229, "theta": -0.0106, "rho": 0.0147, "theo": 5.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T14:32:23", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SPCM270319P00010000", "bid": 1.25, "bid_size": 8.0, "ask": 1.9, "ask_size": 208.0, "iv": 1.1725, "open_interest": 78.0, "volume": 0.0, "delta": -0.1905, "gamma": 0.0265, "vega": 0.0232, "theta": -0.0103, "rho": -0.0148, "theo": 1.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T15:46:45", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "SPCM270319C00011000", "bid": 4.5, "bid_size": 12.0, "ask": 5.6, "ask_size": 205.0, "iv": 1.0995, "open_interest": 0.0, "volume": 0.0, "delta": 0.7524, "gamma": 0.0321, "vega": 0.0257, "theta": -0.0114, "rho": 0.0154, "theo": 5.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SPCM270319P00011000", "bid": 1.5, "bid_size": 9.0, "ask": 2.25, "ask_size": 210.0, "iv": 1.11, "open_interest": 5.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.0302, "vega": 0.0258, "theta": -0.0111, "rho": -0.0179, "theo": 1.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-08T13:01:47", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "SPCM270319C00012000", "bid": 4.0, "bid_size": 9.0, "ask": 5.1, "ask_size": 217.0, "iv": 1.1001, "open_interest": 4.0, "volume": 0.0, "delta": 0.7102, "gamma": 0.0353, "vega": 0.028, "theta": -0.0122, "rho": 0.0159, "theo": 4.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-08-12T15:19:24", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "SPCM270319P00012000", "bid": 1.95, "bid_size": 7.0, "ask": 2.75, "ask_size": 207.0, "iv": 1.1017, "open_interest": 9.0, "volume": 0.0, "delta": -0.2691, "gamma": 0.0336, "vega": 0.0281, "theta": -0.0118, "rho": -0.0211, "theo": 2.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T14:12:50", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "SPCM270319C00013000", "bid": 3.5, "bid_size": 15.0, "ask": 4.6, "ask_size": 239.0, "iv": 1.0831, "open_interest": 19.0, "volume": 0.0, "delta": 0.667, "gamma": 0.038, "vega": 0.03, "theta": -0.0127, "rho": 0.0159, "theo": 4.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T10:35:19", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "SPCM270319P00013000", "bid": 2.5, "bid_size": 18.0, "ask": 3.2, "ask_size": 252.0, "iv": 1.0864, "open_interest": 20.0, "volume": 0.0, "delta": -0.3105, "gamma": 0.0365, "vega": 0.0299, "theta": -0.0123, "rho": -0.0246, "theo": 2.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T15:56:34", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SPCM270319C00014000", "bid": 3.0, "bid_size": 15.0, "ask": 4.1, "ask_size": 234.0, "iv": 1.0527, "open_interest": 4.0, "volume": 1.0, "delta": 0.6239, "gamma": 0.0402, "vega": 0.0315, "theta": -0.0131, "rho": 0.0158, "theo": 3.6341, "change": 0.255, "open": 3.03, "high": 3.03, "low": 3.03, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-11-09T09:30:06", "percent_change": 9.18919, "prev_day_close": 2.77499997615814}, {"option": "SPCM270319P00014000", "bid": 3.1, "bid_size": 22.0, "ask": 3.9, "ask_size": 253.0, "iv": 1.1058, "open_interest": 4.0, "volume": 0.0, "delta": -0.3522, "gamma": 0.0389, "vega": 0.0314, "theta": -0.0127, "rho": -0.0282, "theo": 3.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-29T14:00:49", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SPCM270319C00015000", "bid": 2.85, "bid_size": 30.0, "ask": 3.5, "ask_size": 242.0, "iv": 1.0495, "open_interest": 5.0, "volume": 1.0, "delta": 0.5813, "gamma": 0.0419, "vega": 0.0325, "theta": -0.0134, "rho": 0.0155, "theo": 3.2286, "change": 0.255, "open": 2.63, "high": 2.63, "low": 2.63, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-09T09:30:06", "percent_change": 10.7368, "prev_day_close": 2.375}, {"option": "SPCM270319P00015000", "bid": 3.6, "bid_size": 15.0, "ask": 4.3, "ask_size": 240.0, "iv": 1.0496, "open_interest": 11.0, "volume": 0.0, "delta": -0.3935, "gamma": 0.0407, "vega": 0.0324, "theta": -0.0129, "rho": -0.0317, "theo": 4.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-29T15:11:26", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SPCM270319C00016000", "bid": 2.5, "bid_size": 30.0, "ask": 3.2, "ask_size": 244.0, "iv": 1.0495, "open_interest": 3.0, "volume": 0.0, "delta": 0.54, "gamma": 0.043, "vega": 0.0332, "theta": -0.0135, "rho": 0.015, "theo": 2.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-22T14:18:59", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "SPCM270319P00016000", "bid": 4.3, "bid_size": 18.0, "ask": 5.0, "ask_size": 249.0, "iv": 1.06, "open_interest": 11.0, "volume": 1.0, "delta": -0.4339, "gamma": 0.042, "vega": 0.0331, "theta": -0.013, "rho": -0.0352, "theo": 4.6325, "change": -0.68, "open": 4.67, "high": 4.67, "low": 4.67, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-11-09T15:40:23", "percent_change": -12.7103, "prev_day_close": 5.35000014305115}, {"option": "SPCM270319C00017000", "bid": 2.2, "bid_size": 28.0, "ask": 2.95, "ask_size": 255.0, "iv": 1.0539, "open_interest": 0.0, "volume": 0.0, "delta": 0.5001, "gamma": 0.0436, "vega": 0.0334, "theta": -0.0134, "rho": 0.0144, "theo": 2.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SPCM270319P00017000", "bid": 4.9, "bid_size": 13.0, "ask": 5.8, "ask_size": 250.0, "iv": 1.0599, "open_interest": 1.0, "volume": 0.0, "delta": -0.4729, "gamma": 0.0428, "vega": 0.0334, "theta": -0.0129, "rho": -0.0386, "theo": 5.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-05T13:07:13", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SPCM270319C00018000", "bid": 1.9, "bid_size": 28.0, "ask": 2.5, "ask_size": 240.0, "iv": 1.0188, "open_interest": 9.0, "volume": 0.0, "delta": 0.4621, "gamma": 0.0437, "vega": 0.0334, "theta": -0.0133, "rho": 0.0137, "theo": 2.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T12:11:41", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SPCM270319P00018000", "bid": 5.6, "bid_size": 5.0, "ask": 6.5, "ask_size": 202.0, "iv": 1.0506, "open_interest": 0.0, "volume": 0.0, "delta": -0.5103, "gamma": 0.0431, "vega": 0.0333, "theta": -0.0127, "rho": -0.042, "theo": 6.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SPCM270319C00019000", "bid": 1.65, "bid_size": 11.0, "ask": 2.25, "ask_size": 199.0, "iv": 1.0124, "open_interest": 0.0, "volume": 0.0, "delta": 0.4262, "gamma": 0.0434, "vega": 0.033, "theta": -0.0131, "rho": 0.013, "theo": 2.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "SPCM270319P00019000", "bid": 6.4, "bid_size": 8.0, "ask": 7.1, "ask_size": 206.0, "iv": 1.0329, "open_interest": 0.0, "volume": 0.0, "delta": -0.5458, "gamma": 0.043, "vega": 0.033, "theta": -0.0124, "rho": -0.0452, "theo": 6.7421, "change": 0.0, "open": 0.0, "high": 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": "SPCM270319C00020000", "bid": 1.45, "bid_size": 9.0, "ask": 2.1, "ask_size": 214.0, "iv": 1.0211, "open_interest": 10.0, "volume": 0.0, "delta": 0.3924, "gamma": 0.0428, "vega": 0.0324, "theta": -0.0127, "rho": 0.0123, "theo": 1.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T10:54:36", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "SPCM270319P00020000", "bid": 7.1, "bid_size": 8.0, "ask": 7.9, "ask_size": 188.0, "iv": 1.0223, "open_interest": 0.0, "volume": 0.0, "delta": -0.5793, "gamma": 0.0425, "vega": 0.0324, "theta": -0.012, "rho": -0.0482, "theo": 7.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "SPCM270319C00021000", "bid": 1.2, "bid_size": 23.0, "ask": 1.95, "ask_size": 219.0, "iv": 1.0151, "open_interest": 0.0, "volume": 0.0, "delta": 0.3608, "gamma": 0.0419, "vega": 0.0316, "theta": -0.0124, "rho": 0.0116, "theo": 1.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-08-20T10:47:15", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "SPCM270319P00021000", "bid": 7.6, "bid_size": 8.0, "ask": 8.7, "ask_size": 195.0, "iv": 0.9722, "open_interest": 1.0, "volume": 0.0, "delta": -0.6108, "gamma": 0.0418, "vega": 0.0316, "theta": -0.0115, "rho": -0.0511, "theo": 8.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-06T10:09:39", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "SPCM270319C00022000", "bid": 1.05, "bid_size": 21.0, "ask": 1.8, "ask_size": 225.0, "iv": 1.0186, "open_interest": 4.0, "volume": 0.0, "delta": 0.3314, "gamma": 0.0408, "vega": 0.0307, "theta": -0.0119, "rho": 0.0108, "theo": 1.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-09-29T09:37:39", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "SPCM270319P00022000", "bid": 8.5, "bid_size": 9.0, "ask": 9.6, "ask_size": 195.0, "iv": 0.9949, "open_interest": 0.0, "volume": 0.0, "delta": -0.6402, "gamma": 0.0409, "vega": 0.0307, "theta": -0.011, "rho": -0.0535, "theo": 9.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SPCM270319C00023000", "bid": 0.85, "bid_size": 28.0, "ask": 1.65, "ask_size": 210.0, "iv": 1.0078, "open_interest": 1.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.0394, "vega": 0.0296, "theta": -0.0114, "rho": 0.0101, "theo": 1.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-10-15T10:27:26", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "SPCM270319P00023000", "bid": 9.3, "bid_size": 11.0, "ask": 10.4, "ask_size": 195.0, "iv": 0.9786, "open_interest": 0.0, "volume": 0.0, "delta": -0.6675, "gamma": 0.0397, "vega": 0.0297, "theta": -0.0105, "rho": -0.056, "theo": 9.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SPCM270319C00024000", "bid": 0.7, "bid_size": 33.0, "ask": 1.35, "ask_size": 200.0, "iv": 0.9727, "open_interest": 0.0, "volume": 0.0, "delta": 0.2789, "gamma": 0.038, "vega": 0.0285, "theta": -0.011, "rho": 0.0094, "theo": 1.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPCM270319P00024000", "bid": 10.1, "bid_size": 21.0, "ask": 11.3, "ask_size": 195.0, "iv": 0.9733, "open_interest": 0.0, "volume": 0.0, "delta": -0.693, "gamma": 0.0385, "vega": 0.0286, "theta": -0.01, "rho": -0.0579, "theo": 10.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "SPCM270319C00025000", "bid": 0.6, "bid_size": 34.0, "ask": 1.25, "ask_size": 201.0, "iv": 0.9758, "open_interest": 8.0, "volume": 0.0, "delta": 0.2556, "gamma": 0.0365, "vega": 0.0272, "theta": -0.0104, "rho": 0.0087, "theo": 1.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:38:52", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "SPCM270319P00025000", "bid": 11.0, "bid_size": 35.0, "ask": 12.2, "ask_size": 42.0, "iv": 0.9808, "open_interest": 1.0, "volume": 0.0, "delta": -0.7165, "gamma": 0.0372, "vega": 0.0274, "theta": -0.0094, "rho": -0.06, "theo": 11.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.47, "last_trade_time": "2026-09-25T13:00:54", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SPCM270319C00026000", "bid": 0.4, "bid_size": 59.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.9442, "open_interest": 2.0, "volume": 0.0, "delta": 0.2343, "gamma": 0.0349, "vega": 0.026, "theta": -0.0099, "rho": 0.0081, "theo": 0.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-14T09:44:43", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "SPCM270319P00026000", "bid": 11.8, "bid_size": 117.0, "ask": 13.0, "ask_size": 41.0, "iv": 0.9443, "open_interest": 0.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.0357, "vega": 0.0262, "theta": -0.0088, "rho": -0.0617, "theo": 12.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SPCM270319C00027000", "bid": 0.25, "bid_size": 63.0, "ask": 1.1, "ask_size": 220.0, "iv": 0.9471, "open_interest": 9.0, "volume": 0.0, "delta": 0.2146, "gamma": 0.0333, "vega": 0.0248, "theta": -0.0094, "rho": 0.0075, "theo": 0.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-10-23T14:44:42", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "SPCM270319P00027000", "bid": 12.6, "bid_size": 195.0, "ask": 13.9, "ask_size": 41.0, "iv": 0.9193, "open_interest": 0.0, "volume": 0.0, "delta": -0.7584, "gamma": 0.0343, "vega": 0.0249, "theta": -0.0082, "rho": -0.0629, "theo": 13.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "SPCM270319C00030000", "bid": 0.1, "bid_size": 223.0, "ask": 0.85, "ask_size": 214.0, "iv": 0.9437, "open_interest": 161.0, "volume": 0.0, "delta": 0.165, "gamma": 0.0285, "vega": 0.0211, "theta": -0.008, "rho": 0.006, "theo": 0.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:57:23", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "SPCM270319P00030000", "bid": 15.3, "bid_size": 202.0, "ask": 16.7, "ask_size": 41.0, "iv": 0.8999, "open_interest": 0.0, "volume": 0.0, "delta": -0.81, "gamma": 0.0301, "vega": 0.0213, "theta": -0.0066, "rho": -0.0658, "theo": 16.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "SPCM270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 306.0, "iv": 1.0099, "open_interest": 42.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.0213, "vega": 0.0156, "theta": -0.0058, "rho": 0.004, "theo": 0.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T13:00:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPCM270319P00035000", "bid": 19.8, "bid_size": 186.0, "ask": 21.4, "ask_size": 44.0, "iv": 0.6876, "open_interest": 0.0, "volume": 0.0, "delta": -0.8727, "gamma": 0.0238, "vega": 0.0158, "theta": -0.0041, "rho": -0.0659, "theo": 20.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "SPCM270617C00001000", "bid": 12.8, "bid_size": 112.0, "ask": 14.2, "ask_size": 112.0, "iv": 2.7722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.002, "vega": 0.0007, "theta": -0.0016, "rho": 0.0005, "theo": 13.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "SPCM270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 142.0, "iv": 2.8287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0009, "vega": 0.0027, "theta": -0.0014, "rho": -0.0018, "theo": 0.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SPCM270617C00002000", "bid": 11.8, "bid_size": 112.0, "ask": 13.2, "ask_size": 112.0, "iv": 1.9593, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0047, "vega": 0.0028, "theta": -0.0015, "rho": 0.0023, "theo": 12.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "SPCM270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 138.0, "iv": 1.9945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0021, "vega": 0.0051, "theta": -0.0022, "rho": -0.0031, "theo": 0.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SPCM270617C00003000", "bid": 10.8, "bid_size": 112.0, "ask": 12.2, "ask_size": 112.0, "iv": 1.5459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0064, "vega": 0.0051, "theta": -0.0024, "rho": 0.0043, "theo": 11.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SPCM270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 140.0, "iv": 1.6251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0037, "vega": 0.0077, "theta": -0.0028, "rho": -0.0047, "theo": 0.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPCM270617C00004000", "bid": 9.8, "bid_size": 147.0, "ask": 11.3, "ask_size": 147.0, "iv": 1.3575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0086, "vega": 0.0082, "theta": -0.0032, "rho": 0.007, "theo": 10.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SPCM270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 141.0, "iv": 1.4291, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0057, "vega": 0.0106, "theta": -0.0034, "rho": -0.0067, "theo": 0.519, "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": 0.525000000372529}, {"option": "SPCM270617C00005000", "bid": 9.0, "bid_size": 107.0, "ask": 10.5, "ask_size": 147.0, "iv": 1.3418, "open_interest": 1.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0111, "vega": 0.0117, "theta": -0.0038, "rho": 0.01, "theo": 9.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T09:33:03", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "SPCM270617P00005000", "bid": 0.05, "bid_size": 130.0, "ask": 1.05, "ask_size": 140.0, "iv": 1.2534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.008, "vega": 0.0137, "theta": -0.0041, "rho": -0.0092, "theo": 0.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "SPCM270617C00006000", "bid": 8.2, "bid_size": 106.0, "ask": 9.6, "ask_size": 135.0, "iv": 1.242, "open_interest": 5.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0137, "vega": 0.0155, "theta": -0.0046, "rho": 0.0127, "theo": 8.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T09:34:32", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SPCM270617P00006000", "bid": 0.25, "bid_size": 70.0, "ask": 1.3, "ask_size": 144.0, "iv": 1.2022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0105, "vega": 0.0171, "theta": -0.0048, "rho": -0.0121, "theo": 0.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "SPCM270617C00007000", "bid": 7.4, "bid_size": 92.0, "ask": 8.8, "ask_size": 125.0, "iv": 1.1692, "open_interest": 0.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0164, "vega": 0.0193, "theta": -0.0053, "rho": 0.0154, "theo": 8.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SPCM270617P00007000", "bid": 0.55, "bid_size": 58.0, "ask": 1.6, "ask_size": 144.0, "iv": 1.1759, "open_interest": 0.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0133, "vega": 0.0205, "theta": -0.0055, "rho": -0.0155, "theo": 1.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "SPCM270617C00008000", "bid": 6.7, "bid_size": 63.0, "ask": 8.1, "ask_size": 147.0, "iv": 1.1348, "open_interest": 2.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0191, "vega": 0.0231, "theta": -0.006, "rho": 0.0177, "theo": 7.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-16T14:34:04", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "SPCM270617P00008000", "bid": 0.9, "bid_size": 14.0, "ask": 1.85, "ask_size": 142.0, "iv": 1.1333, "open_interest": 0.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.016, "vega": 0.0239, "theta": -0.0061, "rho": -0.0193, "theo": 1.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "SPCM270617C00009000", "bid": 6.1, "bid_size": 44.0, "ask": 7.5, "ask_size": 147.0, "iv": 1.124, "open_interest": 0.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0217, "vega": 0.0267, "theta": -0.0067, "rho": 0.0195, "theo": 6.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SPCM270617P00009000", "bid": 1.35, "bid_size": 9.0, "ask": 2.25, "ask_size": 140.0, "iv": 1.128, "open_interest": 0.0, "volume": 0.0, "delta": -0.1631, "gamma": 0.0188, "vega": 0.0272, "theta": -0.0067, "rho": -0.0236, "theo": 1.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SPCM270617C00010000", "bid": 5.5, "bid_size": 27.0, "ask": 6.9, "ask_size": 126.0, "iv": 1.0965, "open_interest": 0.0, "volume": 0.0, "delta": 0.7766, "gamma": 0.0241, "vega": 0.0299, "theta": -0.0074, "rho": 0.0209, "theo": 6.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SPCM270617P00010000", "bid": 1.8, "bid_size": 5.0, "ask": 2.65, "ask_size": 116.0, "iv": 1.1074, "open_interest": 0.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.0214, "vega": 0.0302, "theta": -0.0072, "rho": -0.0282, "theo": 2.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SPCM270617C00011000", "bid": 5.0, "bid_size": 7.0, "ask": 6.4, "ask_size": 125.0, "iv": 1.0891, "open_interest": 1.0, "volume": 0.0, "delta": 0.7417, "gamma": 0.0263, "vega": 0.0328, "theta": -0.0079, "rho": 0.0219, "theo": 5.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-21T10:24:48", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SPCM270617P00011000", "bid": 2.3, "bid_size": 5.0, "ask": 3.2, "ask_size": 115.0, "iv": 1.107, "open_interest": 0.0, "volume": 0.0, "delta": -0.2252, "gamma": 0.0238, "vega": 0.0329, "theta": -0.0077, "rho": -0.033, "theo": 2.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "SPCM270617C00012000", "bid": 4.5, "bid_size": 6.0, "ask": 5.9, "ask_size": 129.0, "iv": 1.0698, "open_interest": 0.0, "volume": 0.0, "delta": 0.7067, "gamma": 0.0282, "vega": 0.0353, "theta": -0.0084, "rho": 0.0226, "theo": 5.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SPCM270617P00012000", "bid": 2.85, "bid_size": 6.0, "ask": 3.6, "ask_size": 127.0, "iv": 1.0809, "open_interest": 0.0, "volume": 0.0, "delta": -0.2573, "gamma": 0.0259, "vega": 0.0353, "theta": -0.008, "rho": -0.038, "theo": 3.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SPCM270617C00013000", "bid": 4.1, "bid_size": 7.0, "ask": 5.5, "ask_size": 138.0, "iv": 1.0684, "open_interest": 0.0, "volume": 0.0, "delta": 0.672, "gamma": 0.0299, "vega": 0.0374, "theta": -0.0088, "rho": 0.023, "theo": 4.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "SPCM270617P00013000", "bid": 3.4, "bid_size": 5.0, "ask": 4.2, "ask_size": 125.0, "iv": 1.0745, "open_interest": 0.0, "volume": 0.0, "delta": -0.2895, "gamma": 0.0278, "vega": 0.0373, "theta": -0.0083, "rho": -0.043, "theo": 3.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-29T12:20:22", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SPCM270617C00014000", "bid": 3.7, "bid_size": 7.0, "ask": 5.1, "ask_size": 137.0, "iv": 1.0578, "open_interest": 0.0, "volume": 0.0, "delta": 0.638, "gamma": 0.0312, "vega": 0.0391, "theta": -0.0091, "rho": 0.0231, "theo": 4.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "SPCM270617P00014000", "bid": 4.0, "bid_size": 6.0, "ask": 4.8, "ask_size": 120.0, "iv": 1.0664, "open_interest": 1.0, "volume": 0.0, "delta": -0.3214, "gamma": 0.0294, "vega": 0.0389, "theta": -0.0085, "rho": -0.0481, "theo": 4.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-29T12:20:22", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SPCM270617C00015000", "bid": 3.5, "bid_size": 7.0, "ask": 4.5, "ask_size": 135.0, "iv": 1.0396, "open_interest": 0.0, "volume": 0.0, "delta": 0.6049, "gamma": 0.0323, "vega": 0.0405, "theta": -0.0093, "rho": 0.023, "theo": 4.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SPCM270617P00015000", "bid": 4.5, "bid_size": 5.0, "ask": 5.5, "ask_size": 124.0, "iv": 1.0511, "open_interest": 0.0, "volume": 0.0, "delta": -0.3528, "gamma": 0.0306, "vega": 0.0402, "theta": -0.0086, "rho": -0.0532, "theo": 4.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "SPCM270617C00016000", "bid": 3.1, "bid_size": 64.0, "ask": 4.0, "ask_size": 175.0, "iv": 1.0032, "open_interest": 2.0, "volume": 0.0, "delta": 0.5729, "gamma": 0.0331, "vega": 0.0414, "theta": -0.0095, "rho": 0.0227, "theo": 3.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-06T14:47:50", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "SPCM270617P00016000", "bid": 5.3, "bid_size": 5.0, "ask": 6.1, "ask_size": 124.0, "iv": 1.0541, "open_interest": 1.0, "volume": 0.0, "delta": -0.3833, "gamma": 0.0317, "vega": 0.0412, "theta": -0.0086, "rho": -0.0582, "theo": 5.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-11-05T15:15:01", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "SPCM270617C00017000", "bid": 2.95, "bid_size": 7.0, "ask": 3.8, "ask_size": 125.0, "iv": 1.0266, "open_interest": 1.0, "volume": 0.0, "delta": 0.5422, "gamma": 0.0336, "vega": 0.0421, "theta": -0.0096, "rho": 0.0223, "theo": 3.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T12:00:22", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "SPCM270617P00017000", "bid": 5.9, "bid_size": 5.0, "ask": 6.7, "ask_size": 124.0, "iv": 1.027, "open_interest": 0.0, "volume": 0.0, "delta": -0.4129, "gamma": 0.0324, "vega": 0.0419, "theta": -0.0086, "rho": -0.0631, "theo": 6.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SPCM270617C00018000", "bid": 2.7, "bid_size": 6.0, "ask": 3.6, "ask_size": 131.0, "iv": 1.032, "open_interest": 0.0, "volume": 0.0, "delta": 0.5128, "gamma": 0.034, "vega": 0.0425, "theta": -0.0096, "rho": 0.0218, "theo": 3.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "SPCM270617P00018000", "bid": 6.6, "bid_size": 5.0, "ask": 7.5, "ask_size": 124.0, "iv": 1.0304, "open_interest": 0.0, "volume": 0.0, "delta": -0.4413, "gamma": 0.033, "vega": 0.0423, "theta": -0.0085, "rho": -0.0677, "theo": 7.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SPCM270617C00019000", "bid": 2.4, "bid_size": 7.0, "ask": 3.2, "ask_size": 121.0, "iv": 1.003, "open_interest": 0.0, "volume": 0.0, "delta": 0.4847, "gamma": 0.0341, "vega": 0.0426, "theta": -0.0096, "rho": 0.0212, "theo": 2.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "SPCM270617P00019000", "bid": 7.4, "bid_size": 5.0, "ask": 8.2, "ask_size": 119.0, "iv": 1.0288, "open_interest": 0.0, "volume": 0.0, "delta": -0.4687, "gamma": 0.0334, "vega": 0.0424, "theta": -0.0083, "rho": -0.0724, "theo": 7.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000038146973}, {"option": "SPCM270617C00020000", "bid": 2.15, "bid_size": 60.0, "ask": 3.1, "ask_size": 174.0, "iv": 1.0103, "open_interest": 2.0, "volume": 0.0, "delta": 0.458, "gamma": 0.0341, "vega": 0.0426, "theta": -0.0095, "rho": 0.0206, "theo": 2.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-02T14:04:07", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "SPCM270617P00020000", "bid": 8.1, "bid_size": 16.0, "ask": 9.0, "ask_size": 176.0, "iv": 1.0227, "open_interest": 0.0, "volume": 0.0, "delta": -0.4948, "gamma": 0.0336, "vega": 0.0424, "theta": -0.0081, "rho": -0.0767, "theo": 8.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SPCM270617C00021000", "bid": 2.0, "bid_size": 54.0, "ask": 2.85, "ask_size": 174.0, "iv": 1.0075, "open_interest": 0.0, "volume": 0.0, "delta": 0.4328, "gamma": 0.0339, "vega": 0.0423, "theta": -0.0094, "rho": 0.0199, "theo": 2.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "SPCM270617P00021000", "bid": 8.9, "bid_size": 15.0, "ask": 9.8, "ask_size": 176.0, "iv": 1.0243, "open_interest": 10.0, "volume": 1.0, "delta": -0.5197, "gamma": 0.0336, "vega": 0.0422, "theta": -0.0079, "rho": -0.0809, "theo": 9.2813, "change": -0.75, "open": 9.45, "high": 9.45, "low": 9.45, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-09T13:43:28", "percent_change": -7.35294, "prev_day_close": 10.1999998092651}, {"option": "SPCM270617C00022000", "bid": 1.8, "bid_size": 59.0, "ask": 2.7, "ask_size": 181.0, "iv": 1.0069, "open_interest": 0.0, "volume": 0.0, "delta": 0.4088, "gamma": 0.0336, "vega": 0.0418, "theta": -0.0093, "rho": 0.0192, "theo": 2.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "SPCM270617P00022000", "bid": 9.7, "bid_size": 14.0, "ask": 10.7, "ask_size": 176.0, "iv": 1.034, "open_interest": 0.0, "volume": 0.0, "delta": -0.5434, "gamma": 0.0335, "vega": 0.0418, "theta": -0.0077, "rho": -0.0848, "theo": 10.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "SPCM270617C00023000", "bid": 1.6, "bid_size": 42.0, "ask": 2.55, "ask_size": 134.0, "iv": 1.0026, "open_interest": 0.0, "volume": 0.0, "delta": 0.3863, "gamma": 0.0332, "vega": 0.0413, "theta": -0.0092, "rho": 0.0185, "theo": 2.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SPCM270617P00023000", "bid": 10.1, "bid_size": 9.0, "ask": 11.5, "ask_size": 124.0, "iv": 0.98, "open_interest": 0.0, "volume": 0.0, "delta": -0.566, "gamma": 0.0333, "vega": 0.0413, "theta": -0.0074, "rho": -0.0886, "theo": 10.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "SPCM270617C00024000", "bid": 1.45, "bid_size": 42.0, "ask": 2.4, "ask_size": 130.0, "iv": 1.0011, "open_interest": 0.0, "volume": 0.0, "delta": 0.365, "gamma": 0.0327, "vega": 0.0407, "theta": -0.009, "rho": 0.0178, "theo": 1.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "SPCM270617P00024000", "bid": 11.3, "bid_size": 8.0, "ask": 12.2, "ask_size": 124.0, "iv": 1.0074, "open_interest": 0.0, "volume": 0.0, "delta": -0.5874, "gamma": 0.033, "vega": 0.0407, "theta": -0.0071, "rho": -0.0921, "theo": 11.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "SPCM270617C00025000", "bid": 1.2, "bid_size": 53.0, "ask": 2.1, "ask_size": 123.0, "iv": 0.965, "open_interest": 0.0, "volume": 0.0, "delta": 0.3448, "gamma": 0.0321, "vega": 0.0399, "theta": -0.0088, "rho": 0.0171, "theo": 1.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "SPCM270617P00025000", "bid": 11.6, "bid_size": 8.0, "ask": 13.1, "ask_size": 117.0, "iv": 0.9443, "open_interest": 0.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.0327, "vega": 0.04, "theta": -0.0067, "rho": -0.0953, "theo": 12.5584, "change": 0.0, "open": 0.0, "high": 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": "SPCM270617C00026000", "bid": 1.05, "bid_size": 65.0, "ask": 2.0, "ask_size": 123.0, "iv": 0.9632, "open_interest": 0.0, "volume": 0.0, "delta": 0.326, "gamma": 0.0315, "vega": 0.0391, "theta": -0.0086, "rho": 0.0164, "theo": 1.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SPCM270617P00026000", "bid": 12.4, "bid_size": 21.0, "ask": 13.9, "ask_size": 117.0, "iv": 0.9271, "open_interest": 0.0, "volume": 0.0, "delta": -0.627, "gamma": 0.0322, "vega": 0.0392, "theta": -0.0064, "rho": -0.0984, "theo": 13.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SPCM270617C00027000", "bid": 0.85, "bid_size": 82.0, "ask": 1.85, "ask_size": 124.0, "iv": 0.9452, "open_interest": 0.0, "volume": 0.0, "delta": 0.3081, "gamma": 0.0308, "vega": 0.0382, "theta": -0.0084, "rho": 0.0157, "theo": 1.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SPCM270617P00027000", "bid": 13.2, "bid_size": 28.0, "ask": 14.8, "ask_size": 117.0, "iv": 0.9196, "open_interest": 0.0, "volume": 0.0, "delta": -0.6453, "gamma": 0.0318, "vega": 0.0384, "theta": -0.006, "rho": -0.101, "theo": 14.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "SPCM270617C00028000", "bid": 0.7, "bid_size": 93.0, "ask": 1.75, "ask_size": 177.0, "iv": 0.9375, "open_interest": 0.0, "volume": 0.0, "delta": 0.2914, "gamma": 0.0301, "vega": 0.0374, "theta": -0.0082, "rho": 0.015, "theo": 1.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "SPCM270617P00028000", "bid": 14.2, "bid_size": 38.0, "ask": 15.7, "ask_size": 157.0, "iv": 0.937, "open_interest": 0.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.0313, "vega": 0.0375, "theta": -0.0057, "rho": -0.1034, "theo": 15.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SPCM270617C00029000", "bid": 0.55, "bid_size": 98.0, "ask": 1.65, "ask_size": 175.0, "iv": 0.9269, "open_interest": 0.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.0293, "vega": 0.0363, "theta": -0.008, "rho": 0.0143, "theo": 1.3236, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPCM270617P00029000", "bid": 15.2, "bid_size": 35.0, "ask": 16.6, "ask_size": 157.0, "iv": 0.9529, "open_interest": 10.0, "volume": 1.0, "delta": -0.6791, "gamma": 0.0308, "vega": 0.0366, "theta": -0.0053, "rho": -0.1059, "theo": 16.0346, "change": -1.0, "open": 16.15, "high": 16.15, "low": 16.15, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-11-09T13:43:28", "percent_change": -5.8309, "prev_day_close": 17.1499996185303}], "symbol": "SPCM", "security_type": "stock", "exchange_id": 2, "current_price": 14.37, "price_change": 1.48, "price_change_percent": 11.4818, "bid": 14.4, "ask": 14.52, "bid_size": 14500, "ask_size": 600, "open": 13.37, "high": 14.58, "low": 13.12, "close": 14.37, "prev_day_close": 12.89, "volume": 891841, "iv30": 112.252, "iv30_change": -8.209, "iv30_change_percent": -6.8147, "seqno": 10410391706, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SPCM"}