{"timestamp": "2026-11-10 01:47:10", "data": {"options": [{"option": "SPCQ261120C00002000", "bid": 7.1, "bid_size": 465.0, "ask": 8.4, "ask_size": 457.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "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": 9.05000019073486}, {"option": "SPCQ261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCQ261120C00003000", "bid": 6.1, "bid_size": 465.0, "ask": 7.4, "ask_size": 457.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 6.75, "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": 8.05000019073486}, {"option": "SPCQ261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0027, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCQ261120C00004000", "bid": 5.1, "bid_size": 465.0, "ask": 6.4, "ask_size": 457.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 5.75, "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": 7.04999995231628}, {"option": "SPCQ261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0056, "vega": 0.0004, "theta": -0.0033, "rho": 0.0, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCQ261120C00005000", "bid": 4.1, "bid_size": 465.0, "ask": 5.4, "ask_size": 457.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 4.75, "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": 6.04999995231628}, {"option": "SPCQ261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0121, "vega": 0.0006, "theta": -0.0048, "rho": -0.0001, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:59:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPCQ261120C00006000", "bid": 3.1, "bid_size": 465.0, "ask": 4.4, "ask_size": 457.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 3.75, "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": 5.09999990463257}, {"option": "SPCQ261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 8.2425, "open_interest": 1.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0272, "vega": 0.0012, "theta": -0.0078, "rho": -0.0001, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-07T09:30:20", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCQ261120C00007000", "bid": 2.2, "bid_size": 465.0, "ask": 3.4, "ask_size": 457.0, "iv": 1.718, "open_interest": 2.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0353, "vega": 0.0003, "theta": -0.022, "rho": 0.0001, "theo": 2.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-15T10:04:07", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SPCQ261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 6.7226, "open_interest": 25.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0624, "vega": 0.0024, "theta": -0.0138, "rho": -0.0003, "theo": 0.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-10-07T11:05:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCQ261120C00008000", "bid": 1.5, "bid_size": 291.0, "ask": 2.45, "ask_size": 466.0, "iv": 1.6382, "open_interest": 2.0, "volume": 0.0, "delta": 0.862, "gamma": 0.16, "vega": 0.0034, "theta": -0.0323, "rho": 0.0008, "theo": 1.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T11:15:35", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "SPCQ261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 5.4666, "open_interest": 0.0, "volume": 0.0, "delta": -0.1846, "gamma": 0.1236, "vega": 0.0045, "theta": -0.0255, "rho": -0.0007, "theo": 0.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCQ261120C00009000", "bid": 0.9, "bid_size": 512.0, "ask": 1.7, "ask_size": 496.0, "iv": 1.5613, "open_interest": 46.0, "volume": 0.0, "delta": 0.6508, "gamma": 0.1778, "vega": 0.006, "theta": -0.0432, "rho": 0.0011, "theo": 1.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-10-30T15:43:03", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "SPCQ261120P00009000", "bid": 0.3, "bid_size": 634.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.0666, "open_interest": 12.0, "volume": 4.0, "delta": -0.359, "gamma": 0.159, "vega": 0.0062, "theta": -0.0389, "rho": -0.0015, "theo": 0.6518, "change": 0.025, "open": 0.45, "high": 0.55, "low": 0.45, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:27:43", "percent_change": 4.7619, "prev_day_close": 0.525000000372529}, {"option": "SPCQ261120C00010000", "bid": 0.65, "bid_size": 72.0, "ask": 1.1, "ask_size": 579.0, "iv": 1.621, "open_interest": 11.0, "volume": 10.0, "delta": 0.4781, "gamma": 0.1594, "vega": 0.0066, "theta": -0.0487, "rho": 0.001, "theo": 0.8046, "change": -0.825, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:52:43", "percent_change": -47.8261, "prev_day_close": 1.72499996423721}, {"option": "SPCQ261120P00010000", "bid": 0.65, "bid_size": 585.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.1159, "open_interest": 12.0, "volume": 1.0, "delta": -0.5136, "gamma": 0.1495, "vega": 0.0065, "theta": -0.0458, "rho": -0.0022, "theo": 1.3085, "change": 0.4, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T11:20:08", "percent_change": 57.1429, "prev_day_close": 0.699999988079071}, {"option": "SPCQ261120C00011000", "bid": 0.3, "bid_size": 622.0, "ask": 0.8, "ask_size": 627.0, "iv": 1.6122, "open_interest": 18.0, "volume": 0.0, "delta": 0.3598, "gamma": 0.1333, "vega": 0.0062, "theta": -0.0494, "rho": 0.0008, "theo": 0.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-10-30T09:30:20", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "SPCQ261120P00011000", "bid": 1.25, "bid_size": 512.0, "ask": 5.0, "ask_size": 11.0, "iv": 3.2607, "open_interest": 3.0, "volume": 0.0, "delta": -0.6236, "gamma": 0.1269, "vega": 0.0061, "theta": -0.0469, "rho": -0.0029, "theo": 2.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.99, "last_trade_time": "2026-10-09T09:50:56", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "SPCQ261120C00012000", "bid": 0.05, "bid_size": 510.0, "ask": 0.7, "ask_size": 645.0, "iv": 1.6808, "open_interest": 28.0, "volume": 0.0, "delta": 0.2783, "gamma": 0.1097, "vega": 0.0056, "theta": -0.0473, "rho": 0.0006, "theo": 0.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T13:35:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPCQ261120P00012000", "bid": 2.05, "bid_size": 512.0, "ask": 5.0, "ask_size": 11.0, "iv": 2.7419, "open_interest": 5.0, "volume": 0.0, "delta": -0.7003, "gamma": 0.1052, "vega": 0.0055, "theta": -0.0451, "rho": -0.0035, "theo": 2.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T13:49:31", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "SPCQ261120C00013000", "bid": 0.15, "bid_size": 1.0, "ask": 0.55, "ask_size": 535.0, "iv": 1.9334, "open_interest": 8.0, "volume": 0.0, "delta": 0.2207, "gamma": 0.0905, "vega": 0.0049, "theta": -0.0441, "rho": 0.0005, "theo": 0.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T14:23:52", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "SPCQ261120P00013000", "bid": 2.95, "bid_size": 453.0, "ask": 6.0, "ask_size": 8.0, "iv": 3.0006, "open_interest": 0.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.0872, "vega": 0.0048, "theta": -0.0421, "rho": -0.004, "theo": 3.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "SPCQ261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 575.0, "iv": 2.0272, "open_interest": 4.0, "volume": 1.0, "delta": 0.1785, "gamma": 0.0753, "vega": 0.0043, "theta": -0.0405, "rho": 0.0004, "theo": 0.2801, "change": -0.175, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -33.3333, "prev_day_close": 0.524999991059303}, {"option": "SPCQ261120P00014000", "bid": 3.8, "bid_size": 464.0, "ask": 7.0, "ask_size": 8.0, "iv": 3.1703, "open_interest": 0.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0728, "vega": 0.0043, "theta": -0.0386, "rho": -0.0045, "theo": 4.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SPCQ261120C00015000", "bid": 0.1, "bid_size": 2.0, "ask": 0.45, "ask_size": 736.0, "iv": 2.2499, "open_interest": 22.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.0632, "vega": 0.0039, "theta": -0.0369, "rho": 0.0004, "theo": 0.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T13:05:31", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "SPCQ261120P00015000", "bid": 4.8, "bid_size": 383.0, "ask": 8.0, "ask_size": 8.0, "iv": 3.4296, "open_interest": 0.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0613, "vega": 0.0038, "theta": -0.0351, "rho": -0.0049, "theo": 5.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SPCQ261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 460.0, "iv": 2.3198, "open_interest": 5.0, "volume": 0.0, "delta": 0.1225, "gamma": 0.0536, "vega": 0.0034, "theta": -0.0335, "rho": 0.0003, "theo": 0.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-05T10:50:57", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "SPCQ261120P00016000", "bid": 5.7, "bid_size": 465.0, "ask": 9.0, "ask_size": 3.0, "iv": 3.5755, "open_interest": 0.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0521, "vega": 0.0033, "theta": -0.0318, "rho": -0.0053, "theo": 6.7141, "change": 0.0, "open": 0.0, "high": 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": "SPCQ261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 430.0, "iv": 2.4982, "open_interest": 0.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.0459, "vega": 0.003, "theta": -0.0304, "rho": 0.0003, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "SPCQ261120P00017000", "bid": 6.7, "bid_size": 465.0, "ask": 10.0, "ask_size": 3.0, "iv": 3.7866, "open_interest": 0.0, "volume": 0.0, "delta": -0.868, "gamma": 0.0446, "vega": 0.0029, "theta": -0.0287, "rho": -0.0058, "theo": 7.6829, "change": 0.0, "open": 0.0, "high": 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": "SPCQ261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 459.0, "iv": 2.6627, "open_interest": 0.0, "volume": 0.0, "delta": 0.088, "gamma": 0.0395, "vega": 0.0027, "theta": -0.0276, "rho": 0.0002, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPCQ261120P00018000", "bid": 7.6, "bid_size": 465.0, "ask": 11.0, "ask_size": 3.0, "iv": 3.8888, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0385, "vega": 0.0026, "theta": -0.0259, "rho": -0.0062, "theo": 8.6577, "change": 0.0, "open": 0.0, "high": 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": "SPCQ261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 430.0, "iv": 2.7367, "open_interest": 0.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0343, "vega": 0.0024, "theta": -0.025, "rho": 0.0002, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 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": "SPCQ261120P00019000", "bid": 8.5, "bid_size": 465.0, "ask": 12.0, "ask_size": 3.0, "iv": 3.9723, "open_interest": 0.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.0335, "vega": 0.0023, "theta": -0.0233, "rho": -0.0065, "theo": 9.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "SPCQ261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 430.0, "iv": 2.8758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.03, "vega": 0.0021, "theta": -0.0228, "rho": 0.0002, "theo": 0.0995, "change": 0.0, "open": 0.0, "high": 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": "SPCQ261120P00020000", "bid": 9.5, "bid_size": 465.0, "ask": 13.0, "ask_size": 3.0, "iv": 4.1364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0293, "vega": 0.0021, "theta": -0.021, "rho": -0.0069, "theo": 10.6199, "change": 0.0, "open": 0.0, "high": 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": "SPCQ261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 431.0, "iv": 3.0062, "open_interest": 0.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0263, "vega": 0.0019, "theta": -0.0207, "rho": 0.0001, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 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": "SPCQ261120P00021000", "bid": 10.4, "bid_size": 465.0, "ask": 14.0, "ask_size": 3.0, "iv": 4.1913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0258, "vega": 0.0019, "theta": -0.0189, "rho": -0.0073, "theo": 11.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SPCQ261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 460.0, "iv": 3.1288, "open_interest": 14.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0233, "vega": 0.0017, "theta": -0.0189, "rho": 0.0001, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-29T15:10:10", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPCQ261120P00022000", "bid": 11.4, "bid_size": 465.0, "ask": 15.0, "ask_size": 3.0, "iv": 4.3341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0228, "vega": 0.0017, "theta": -0.017, "rho": -0.0077, "theo": 12.5932, "change": 0.0, "open": 0.0, "high": 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": "SPCQ261218C00001000", "bid": 7.7, "bid_size": 261.0, "ask": 9.4, "ask_size": 261.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 8.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.36, "last_trade_time": "2026-08-20T13:08:24", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SPCQ261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0018, "vega": 0.0007, "theta": -0.0035, "rho": -0.0001, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCQ261218C00002000", "bid": 6.7, "bid_size": 261.0, "ask": 8.4, "ask_size": 261.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 7.72, "change": 0.0, "open": 0.0, "high": 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": "SPCQ261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0046, "vega": 0.0013, "theta": -0.0045, "rho": -0.0003, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCQ261218C00003000", "bid": 5.7, "bid_size": 432.0, "ask": 7.4, "ask_size": 432.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 6.72, "change": 0.0, "open": 0.0, "high": 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": "SPCQ261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0089, "vega": 0.002, "theta": -0.0054, "rho": -0.0004, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCQ261218C00004000", "bid": 4.7, "bid_size": 432.0, "ask": 6.4, "ask_size": 432.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 5.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SPCQ261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 6.9278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.016, "vega": 0.0029, "theta": -0.0066, "rho": -0.0006, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCQ261218C00005000", "bid": 3.7, "bid_size": 432.0, "ask": 5.4, "ask_size": 432.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0054, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 4.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-13T14:33:34", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SPCQ261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 5.3515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0277, "vega": 0.0043, "theta": -0.0083, "rho": -0.001, "theo": 0.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCQ261218C00006000", "bid": 2.8, "bid_size": 422.0, "ask": 4.4, "ask_size": 401.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.968, "gamma": 0.061, "vega": 0.0013, "theta": -0.0215, "rho": 0.0004, "theo": 3.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-08-20T13:01:24", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SPCQ261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 4.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.1203, "gamma": 0.045, "vega": 0.0062, "theta": -0.0108, "rho": -0.0017, "theo": 0.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCQ261218C00007000", "bid": 1.95, "bid_size": 438.0, "ask": 3.5, "ask_size": 434.0, "iv": 1.0103, "open_interest": 0.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.1028, "vega": 0.0058, "theta": -0.0222, "rho": 0.0019, "theo": 2.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-26T13:30:51", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SPCQ261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 3.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.1953, "gamma": 0.0649, "vega": 0.0085, "theta": -0.014, "rho": -0.0028, "theo": 0.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCQ261218C00008000", "bid": 1.3, "bid_size": 436.0, "ask": 2.75, "ask_size": 435.0, "iv": 1.1647, "open_interest": 3.0, "volume": 0.0, "delta": 0.7203, "gamma": 0.1064, "vega": 0.0095, "theta": -0.0227, "rho": 0.0027, "theo": 2.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-10-26T13:30:51", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SPCQ261218P00008000", "bid": 0.2, "bid_size": 40.0, "ask": 5.0, "ask_size": 4.0, "iv": 2.8796, "open_interest": 0.0, "volume": 0.0, "delta": -0.2892, "gamma": 0.0792, "vega": 0.0104, "theta": -0.0172, "rho": -0.0043, "theo": 0.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "SPCQ261218C00009000", "bid": 0.8, "bid_size": 257.0, "ask": 2.15, "ask_size": 437.0, "iv": 1.172, "open_interest": 1.0, "volume": 0.0, "delta": 0.5983, "gamma": 0.1032, "vega": 0.0112, "theta": -0.0238, "rho": 0.0029, "theo": 1.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-26T13:30:51", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "SPCQ261218P00009000", "bid": 0.65, "bid_size": 19.0, "ask": 5.0, "ask_size": 5.0, "iv": 2.4713, "open_interest": 0.0, "volume": 0.0, "delta": -0.3819, "gamma": 0.084, "vega": 0.0114, "theta": -0.0194, "rho": -0.0059, "theo": 1.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "SPCQ261218C00010000", "bid": 0.5, "bid_size": 25.0, "ask": 1.7, "ask_size": 437.0, "iv": 1.205, "open_interest": 81.0, "volume": 0.0, "delta": 0.4995, "gamma": 0.0961, "vega": 0.0118, "theta": -0.0242, "rho": 0.0027, "theo": 1.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-10-19T15:24:41", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SPCQ261218P00010000", "bid": 1.2, "bid_size": 13.0, "ask": 5.0, "ask_size": 5.0, "iv": 2.1142, "open_interest": 326.0, "volume": 0.0, "delta": -0.4616, "gamma": 0.0822, "vega": 0.0116, "theta": -0.0207, "rho": -0.0076, "theo": 2.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-10-19T15:24:30", "percent_change": 0.0, "prev_day_close": 2.97499999403954}, {"option": "SPCQ261218C00011000", "bid": 0.3, "bid_size": 33.0, "ask": 1.35, "ask_size": 437.0, "iv": 1.2303, "open_interest": 21.0, "volume": 0.0, "delta": 0.4223, "gamma": 0.0877, "vega": 0.0117, "theta": -0.024, "rho": 0.0025, "theo": 1.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T13:28:45", "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "SPCQ261218P00011000", "bid": 2.0, "bid_size": 11.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.8532, "open_interest": 0.0, "volume": 0.0, "delta": -0.5271, "gamma": 0.0774, "vega": 0.0114, "theta": -0.021, "rho": -0.0092, "theo": 3.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-23T12:40:14", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "SPCQ261218C00012000", "bid": 0.2, "bid_size": 57.0, "ask": 1.2, "ask_size": 440.0, "iv": 1.3235, "open_interest": 9.0, "volume": 0.0, "delta": 0.3612, "gamma": 0.0796, "vega": 0.0113, "theta": -0.0234, "rho": 0.0022, "theo": 0.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T10:37:12", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "SPCQ261218P00012000", "bid": 2.65, "bid_size": 27.0, "ask": 5.5, "ask_size": 3.0, "iv": 1.6828, "open_interest": 0.0, "volume": 0.0, "delta": -0.5803, "gamma": 0.0717, "vega": 0.011, "theta": -0.0209, "rho": -0.0107, "theo": 3.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-10-12T13:07:53", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SPCQ261218C00013000", "bid": 0.4, "bid_size": 85.0, "ask": 0.95, "ask_size": 573.0, "iv": 1.4713, "open_interest": 9.0, "volume": 0.0, "delta": 0.3122, "gamma": 0.072, "vega": 0.0108, "theta": -0.0226, "rho": 0.0021, "theo": 0.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T13:53:58", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SPCQ261218P00013000", "bid": 3.4, "bid_size": 69.0, "ask": 6.5, "ask_size": 3.0, "iv": 1.7465, "open_interest": 1.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.0658, "vega": 0.0104, "theta": -0.0203, "rho": -0.0122, "theo": 4.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-17T11:44:33", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "SPCQ261218C00014000", "bid": 0.45, "bid_size": 1.0, "ask": 0.8, "ask_size": 582.0, "iv": 1.5699, "open_interest": 10.0, "volume": 0.0, "delta": 0.2727, "gamma": 0.0652, "vega": 0.0102, "theta": -0.0217, "rho": 0.0018, "theo": 0.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T13:54:18", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "SPCQ261218P00014000", "bid": 4.3, "bid_size": 408.0, "ask": 7.5, "ask_size": 3.0, "iv": 1.8543, "open_interest": 3.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.0602, "vega": 0.0098, "theta": -0.0195, "rho": -0.0136, "theo": 5.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-22T15:23:58", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "SPCQ261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 440.0, "iv": 1.4543, "open_interest": 1.0, "volume": 0.0, "delta": 0.24, "gamma": 0.0593, "vega": 0.0095, "theta": -0.0207, "rho": 0.0016, "theo": 0.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-07-23T09:46:22", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPCQ261218P00015000", "bid": 5.2, "bid_size": 435.0, "ask": 8.5, "ask_size": 3.0, "iv": 1.9438, "open_interest": 968.0, "volume": 0.0, "delta": -0.6896, "gamma": 0.0551, "vega": 0.0092, "theta": -0.0186, "rho": -0.0149, "theo": 6.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-05T15:56:19", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SPCQ261218C00016000", "bid": 0.15, "bid_size": 505.0, "ask": 0.7, "ask_size": 515.0, "iv": 1.5953, "open_interest": 14.0, "volume": 0.0, "delta": 0.2125, "gamma": 0.0539, "vega": 0.0089, "theta": -0.0196, "rho": 0.0015, "theo": 0.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T12:49:53", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPCQ261218P00016000", "bid": 6.1, "bid_size": 403.0, "ask": 9.0, "ask_size": 3.0, "iv": 1.7556, "open_interest": 42.0, "volume": 0.0, "delta": -0.7149, "gamma": 0.0505, "vega": 0.0086, "theta": -0.0177, "rho": -0.0162, "theo": 7.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-29T10:47:25", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SPCQ261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 436.0, "iv": 1.5685, "open_interest": 18.0, "volume": 0.0, "delta": 0.1895, "gamma": 0.0492, "vega": 0.0083, "theta": -0.0186, "rho": 0.0013, "theo": 0.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-05T13:19:15", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SPCQ261218P00017000", "bid": 7.0, "bid_size": 401.0, "ask": 10.0, "ask_size": 3.0, "iv": 1.8072, "open_interest": 81.0, "volume": 0.0, "delta": -0.7363, "gamma": 0.0463, "vega": 0.008, "theta": -0.0167, "rho": -0.0175, "theo": 8.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.41, "last_trade_time": "2026-10-22T15:23:58", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SPCQ261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 440.0, "iv": 1.6589, "open_interest": 0.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.0451, "vega": 0.0078, "theta": -0.0176, "rho": 0.0012, "theo": 0.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "SPCQ261218P00018000", "bid": 7.9, "bid_size": 403.0, "ask": 11.0, "ask_size": 3.0, "iv": 1.8467, "open_interest": 74.0, "volume": 0.0, "delta": -0.7547, "gamma": 0.0426, "vega": 0.0075, "theta": -0.0158, "rho": -0.0188, "theo": 9.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-09-29T10:47:25", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SPCQ261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 439.0, "iv": 1.7058, "open_interest": 8.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0414, "vega": 0.0072, "theta": -0.0167, "rho": 0.0011, "theo": 0.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-09-18T13:34:38", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "SPCQ261218P00019000", "bid": 8.8, "bid_size": 435.0, "ask": 12.0, "ask_size": 3.0, "iv": 1.8751, "open_interest": 5.0, "volume": 0.0, "delta": -0.7706, "gamma": 0.0392, "vega": 0.007, "theta": -0.0148, "rho": -0.02, "theo": 10.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-24T11:41:26", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SPCQ261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 441.0, "iv": 1.783, "open_interest": 10.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.038, "vega": 0.0068, "theta": -0.0157, "rho": 0.001, "theo": 0.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-18T14:08:53", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "SPCQ261218P00020000", "bid": 9.7, "bid_size": 432.0, "ask": 13.0, "ask_size": 3.0, "iv": 1.8928, "open_interest": 4.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.0361, "vega": 0.0066, "theta": -0.0139, "rho": -0.0213, "theo": 11.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-09-18T14:08:53", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SPCQ261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 437.0, "iv": 1.8164, "open_interest": 17.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.0351, "vega": 0.0064, "theta": -0.0149, "rho": 0.0009, "theo": 0.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T13:59:29", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SPCQ261218P00021000", "bid": 10.7, "bid_size": 432.0, "ask": 14.0, "ask_size": 3.0, "iv": 1.973, "open_interest": 4.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.0334, "vega": 0.0062, "theta": -0.013, "rho": -0.0225, "theo": 12.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.88, "last_trade_time": "2026-09-18T13:59:29", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SPCQ261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 438.0, "iv": 1.8831, "open_interest": 4.0, "volume": 0.0, "delta": 0.1143, "gamma": 0.0324, "vega": 0.0059, "theta": -0.0141, "rho": 0.0008, "theo": 0.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-18T13:20:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPCQ261218P00022000", "bid": 11.6, "bid_size": 432.0, "ask": 15.0, "ask_size": 3.0, "iv": 1.9752, "open_interest": 22.0, "volume": 0.0, "delta": -0.807, "gamma": 0.0309, "vega": 0.0058, "theta": -0.0122, "rho": -0.0237, "theo": 13.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.92, "last_trade_time": "2026-09-18T13:20:05", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "SPCQ261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 436.0, "iv": 1.9459, "open_interest": 4.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.03, "vega": 0.0056, "theta": -0.0133, "rho": 0.0008, "theo": 0.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-18T13:29:22", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SPCQ261218P00023000", "bid": 12.5, "bid_size": 432.0, "ask": 16.0, "ask_size": 3.0, "iv": 1.9672, "open_interest": 4.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0287, "vega": 0.0054, "theta": -0.0113, "rho": -0.0248, "theo": 14.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.87, "last_trade_time": "2026-09-18T13:29:22", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "SPCQ261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 437.0, "iv": 2.0053, "open_interest": 4.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0279, "vega": 0.0053, "theta": -0.0126, "rho": 0.0007, "theo": 0.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-18T14:04:14", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SPCQ261218P00024000", "bid": 13.5, "bid_size": 432.0, "ask": 17.0, "ask_size": 3.0, "iv": 2.0349, "open_interest": 4.0, "volume": 0.0, "delta": -0.8247, "gamma": 0.0267, "vega": 0.0051, "theta": -0.0106, "rho": -0.026, "theo": 15.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.82, "last_trade_time": "2026-09-18T14:04:14", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "SPCQ261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 440.0, "iv": 2.0616, "open_interest": 6.0, "volume": 0.0, "delta": 0.0879, "gamma": 0.0259, "vega": 0.0049, "theta": -0.0119, "rho": 0.0006, "theo": 0.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-08-17T12:00:46", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SPCQ261218P00025000", "bid": 14.4, "bid_size": 432.0, "ask": 18.0, "ask_size": 3.0, "iv": 2.0122, "open_interest": 1.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0248, "vega": 0.0048, "theta": -0.0098, "rho": -0.0272, "theo": 16.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.47, "last_trade_time": "2026-08-17T12:00:46", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "SPCQ261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 439.0, "iv": 2.0716, "open_interest": 4.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0241, "vega": 0.0046, "theta": -0.0112, "rho": 0.0006, "theo": 0.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-18T15:41:32", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SPCQ261218P00026000", "bid": 15.3, "bid_size": 432.0, "ask": 19.0, "ask_size": 3.0, "iv": 1.9767, "open_interest": 2.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.0232, "vega": 0.0045, "theta": -0.0091, "rho": -0.0284, "theo": 17.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.21, "last_trade_time": "2026-08-17T11:01:01", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SPCQ261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 435.0, "iv": 2.1223, "open_interest": 3.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0225, "vega": 0.0044, "theta": -0.0106, "rho": 0.0006, "theo": 0.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-18T15:38:14", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SPCQ261218P00027000", "bid": 16.2, "bid_size": 432.0, "ask": 20.0, "ask_size": 3.0, "iv": 1.9245, "open_interest": 2.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.0216, "vega": 0.0042, "theta": -0.0085, "rho": -0.0295, "theo": 18.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.66, "last_trade_time": "2026-08-11T12:19:57", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "SPCQ261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 438.0, "iv": 2.1708, "open_interest": 0.0, "volume": 0.0, "delta": 0.069, "gamma": 0.021, "vega": 0.0041, "theta": -0.0101, "rho": 0.0005, "theo": 0.1455, "change": 0.0, "open": 0.0, "high": 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": "SPCQ261218P00028000", "bid": 17.2, "bid_size": 432.0, "ask": 21.0, "ask_size": 3.0, "iv": 1.9825, "open_interest": 0.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.0202, "vega": 0.004, "theta": -0.0079, "rho": -0.0307, "theo": 19.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "SPCQ261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 447.0, "iv": 2.2168, "open_interest": 1.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0197, "vega": 0.0038, "theta": -0.0096, "rho": 0.0005, "theo": 0.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-08-11T12:15:17", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SPCQ261218P00029000", "bid": 18.1, "bid_size": 338.0, "ask": 22.0, "ask_size": 8.0, "iv": 1.9056, "open_interest": 1.0, "volume": 0.0, "delta": -0.8549, "gamma": 0.019, "vega": 0.0038, "theta": -0.0073, "rho": -0.0318, "theo": 20.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.59, "last_trade_time": "2026-08-11T12:15:17", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "SPCQ261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 448.0, "iv": 2.2608, "open_interest": 2.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0184, "vega": 0.0036, "theta": -0.0091, "rho": 0.0004, "theo": 0.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-09T10:01:28", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SPCQ261218P00030000", "bid": 19.1, "bid_size": 339.0, "ask": 23.0, "ask_size": 9.0, "iv": 1.9613, "open_interest": 0.0, "volume": 46.0, "delta": -0.8593, "gamma": 0.0178, "vega": 0.0035, "theta": -0.0067, "rho": -0.0329, "theo": 21.056, "change": 0.2, "open": 20.3, "high": 20.42, "low": 20.29, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-11-09T15:32:56", "percent_change": 0.995023, "prev_day_close": 20.1000003814697}, {"option": "SPCQ261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 448.0, "iv": 2.3031, "open_interest": 0.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0173, "vega": 0.0035, "theta": -0.0086, "rho": 0.0004, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SPCQ261218P00031000", "bid": 20.1, "bid_size": 338.0, "ask": 24.0, "ask_size": 8.0, "iv": 2.0153, "open_interest": 0.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.0167, "vega": 0.0034, "theta": -0.0062, "rho": -0.0341, "theo": 22.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "SPCQ261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 407.0, "iv": 2.3438, "open_interest": 1.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0162, "vega": 0.0033, "theta": -0.0082, "rho": 0.0004, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-09T10:01:28", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SPCQ261218P00032000", "bid": 21.1, "bid_size": 432.0, "ask": 25.0, "ask_size": 3.0, "iv": 2.0676, "open_interest": 0.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0157, "vega": 0.0032, "theta": -0.0056, "rho": -0.0352, "theo": 23.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SPCQ261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 407.0, "iv": 2.3829, "open_interest": 0.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0153, "vega": 0.003, "theta": -0.0078, "rho": 0.0004, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-09T10:01:28", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SPCQ261218P00033000", "bid": 22.0, "bid_size": 432.0, "ask": 26.0, "ask_size": 3.0, "iv": 1.9572, "open_interest": 0.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.0148, "vega": 0.003, "theta": -0.0052, "rho": -0.0363, "theo": 24.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "SPCQ261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 406.0, "iv": 2.4206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0144, "vega": 0.0029, "theta": -0.0074, "rho": 0.0003, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-22T12:00:35", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SPCQ261218P00034000", "bid": 23.0, "bid_size": 432.0, "ask": 27.0, "ask_size": 3.0, "iv": 2.01, "open_interest": 0.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.014, "vega": 0.0028, "theta": -0.0047, "rho": -0.0374, "theo": 25.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "SPCQ261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 407.0, "iv": 2.4571, "open_interest": 0.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0136, "vega": 0.0027, "theta": -0.007, "rho": 0.0003, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-22T12:00:35", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SPCQ261218P00035000", "bid": 24.0, "bid_size": 432.0, "ask": 28.0, "ask_size": 3.0, "iv": 2.0612, "open_interest": 0.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.0132, "vega": 0.0027, "theta": -0.0043, "rho": -0.0385, "theo": 25.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-07-23T09:42:19", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "SPCQ261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 407.0, "iv": 2.4924, "open_interest": 1.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0128, "vega": 0.0026, "theta": -0.0067, "rho": 0.0003, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-22T12:00:35", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPCQ261218P00036000", "bid": 25.0, "bid_size": 432.0, "ask": 29.0, "ask_size": 3.0, "iv": 2.1108, "open_interest": 0.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0124, "vega": 0.0026, "theta": -0.0038, "rho": -0.0396, "theo": 26.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "SPCQ261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 440.0, "iv": 2.5264, "open_interest": 1.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0121, "vega": 0.0025, "theta": -0.0064, "rho": 0.0003, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-05T13:28:34", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPCQ261218P00037000", "bid": 26.0, "bid_size": 432.0, "ask": 30.0, "ask_size": 3.0, "iv": 2.1592, "open_interest": 1.0, "volume": 0.0, "delta": -0.8811, "gamma": 0.0118, "vega": 0.0024, "theta": -0.0034, "rho": -0.0407, "theo": 27.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-08-05T13:28:34", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "SPCQ261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 439.0, "iv": 2.5594, "open_interest": 2.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0114, "vega": 0.0024, "theta": -0.006, "rho": 0.0003, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-05T13:32:08", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPCQ261218P00038000", "bid": 27.0, "bid_size": 432.0, "ask": 31.0, "ask_size": 3.0, "iv": 2.2061, "open_interest": 1.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.0112, "vega": 0.0023, "theta": -0.0031, "rho": -0.0418, "theo": 28.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-08-05T13:32:08", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "SPCQ261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 439.0, "iv": 2.5403, "open_interest": 0.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0108, "vega": 0.0022, "theta": -0.0058, "rho": 0.0002, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-22T12:00:35", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SPCQ261218P00039000", "bid": 28.0, "bid_size": 432.0, "ask": 32.0, "ask_size": 3.0, "iv": 2.2519, "open_interest": 0.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0106, "vega": 0.0022, "theta": -0.0027, "rho": -0.0428, "theo": 29.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "SPCQ270319C00001000", "bid": 7.4, "bid_size": 61.0, "ask": 9.6, "ask_size": 61.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0016, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 8.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.42, "last_trade_time": "2026-09-09T11:01:47", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "SPCQ270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0021, "vega": 0.0023, "theta": -0.0028, "rho": -0.0015, "theo": 0.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCQ270319C00002000", "bid": 6.4, "bid_size": 61.0, "ask": 8.6, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0045, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 7.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "SPCQ270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0057, "vega": 0.0043, "theta": -0.0037, "rho": -0.0024, "theo": 0.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCQ270319C00003000", "bid": 5.4, "bid_size": 61.0, "ask": 7.6, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0144, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 6.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SPCQ270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 5.5816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0106, "vega": 0.0064, "theta": -0.0044, "rho": -0.0035, "theo": 0.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCQ270319C00004000", "bid": 4.4, "bid_size": 61.0, "ask": 6.6, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.036, "vega": 0.0026, "theta": -0.0115, "rho": 0.0013, "theo": 5.7466, "change": 0.0, "open": 0.0, "high": 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": "SPCQ270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 3.7732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.017, "vega": 0.0088, "theta": -0.0051, "rho": -0.0051, "theo": 0.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCQ270319C00005000", "bid": 3.5, "bid_size": 61.0, "ask": 5.6, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0501, "vega": 0.0068, "theta": -0.0121, "rho": 0.0032, "theo": 4.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-08T12:49:46", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SPCQ270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 2.8909, "open_interest": 0.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0244, "vega": 0.0115, "theta": -0.006, "rho": -0.0074, "theo": 0.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCQ270319C00006000", "bid": 2.65, "bid_size": 61.0, "ask": 4.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0554, "vega": 0.0111, "theta": -0.0119, "rho": 0.005, "theo": 4.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SPCQ270319P00006000", "bid": 0.1, "bid_size": 62.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.1744, "gamma": 0.0315, "vega": 0.014, "theta": -0.007, "rho": -0.0103, "theo": 1.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCQ270319C00007000", "bid": 2.1, "bid_size": 61.0, "ask": 4.1, "ask_size": 61.0, "iv": 1.0717, "open_interest": 0.0, "volume": 0.0, "delta": 0.7451, "gamma": 0.0577, "vega": 0.0149, "theta": -0.0121, "rho": 0.0063, "theo": 3.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SPCQ270319P00007000", "bid": 0.5, "bid_size": 16.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.9952, "open_interest": 0.0, "volume": 0.0, "delta": -0.226, "gamma": 0.037, "vega": 0.0162, "theta": -0.0079, "rho": -0.0138, "theo": 1.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "SPCQ270319C00008000", "bid": 1.65, "bid_size": 61.0, "ask": 3.6, "ask_size": 61.0, "iv": 1.1205, "open_interest": 0.0, "volume": 0.0, "delta": 0.6698, "gamma": 0.0581, "vega": 0.0175, "theta": -0.0122, "rho": 0.0071, "theo": 2.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "SPCQ270319P00008000", "bid": 1.05, "bid_size": 6.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.7472, "open_interest": 1.0, "volume": 0.0, "delta": -0.2765, "gamma": 0.0406, "vega": 0.0177, "theta": -0.0086, "rho": -0.0177, "theo": 2.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-10-02T13:12:16", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "SPCQ270319C00009000", "bid": 1.25, "bid_size": 13.0, "ask": 3.2, "ask_size": 61.0, "iv": 1.1392, "open_interest": 1.0, "volume": 0.0, "delta": 0.604, "gamma": 0.0573, "vega": 0.0191, "theta": -0.0123, "rho": 0.0074, "theo": 2.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-23T09:31:11", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SPCQ270319P00009000", "bid": 1.65, "bid_size": 4.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.529, "open_interest": 2.0, "volume": 0.0, "delta": -0.3233, "gamma": 0.0426, "vega": 0.0188, "theta": -0.0091, "rho": -0.0217, "theo": 2.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-02T13:12:16", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SPCQ270319C00010000", "bid": 1.05, "bid_size": 15.0, "ask": 2.85, "ask_size": 105.0, "iv": 1.1772, "open_interest": 5.0, "volume": 0.0, "delta": 0.5473, "gamma": 0.0559, "vega": 0.02, "theta": -0.0123, "rho": 0.0074, "theo": 2.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T14:30:14", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SPCQ270319P00010000", "bid": 2.35, "bid_size": 4.0, "ask": 5.5, "ask_size": 1.0, "iv": 1.4701, "open_interest": 12.0, "volume": 0.0, "delta": -0.3655, "gamma": 0.0434, "vega": 0.0193, "theta": -0.0094, "rho": -0.0258, "theo": 3.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-02T13:12:16", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "SPCQ270319C00011000", "bid": 0.8, "bid_size": 19.0, "ask": 2.55, "ask_size": 105.0, "iv": 1.183, "open_interest": 2.0, "volume": 2.0, "delta": 0.4986, "gamma": 0.0541, "vega": 0.0204, "theta": -0.0122, "rho": 0.0072, "theo": 1.9679, "change": -0.8, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T13:07:16", "percent_change": -28.5714, "prev_day_close": 2.80000007152557}, {"option": "SPCQ270319P00011000", "bid": 3.0, "bid_size": 8.0, "ask": 6.0, "ask_size": 1.0, "iv": 1.3832, "open_interest": 0.0, "volume": 0.0, "delta": -0.4031, "gamma": 0.0435, "vega": 0.0196, "theta": -0.0095, "rho": -0.0298, "theo": 4.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "SPCQ270319C00012000", "bid": 0.7, "bid_size": 22.0, "ask": 2.2, "ask_size": 106.0, "iv": 1.1898, "open_interest": 22.0, "volume": 0.0, "delta": 0.4565, "gamma": 0.0522, "vega": 0.0206, "theta": -0.012, "rho": 0.007, "theo": 1.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T14:48:57", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "SPCQ270319P00012000", "bid": 3.7, "bid_size": 5.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.4366, "gamma": 0.043, "vega": 0.0196, "theta": -0.0095, "rho": -0.0338, "theo": 5.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SPCQ270319C00013000", "bid": 0.5, "bid_size": 12.0, "ask": 2.0, "ask_size": 61.0, "iv": 1.1899, "open_interest": 1.0, "volume": 0.0, "delta": 0.4201, "gamma": 0.0502, "vega": 0.0204, "theta": -0.0119, "rho": 0.0067, "theo": 1.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-11-05T10:39:46", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "SPCQ270319P00013000", "bid": 4.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 1.0, "iv": 1.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.4664, "gamma": 0.0422, "vega": 0.0194, "theta": -0.0095, "rho": -0.0378, "theo": 6.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SPCQ270319C00014000", "bid": 0.45, "bid_size": 13.0, "ask": 1.9, "ask_size": 61.0, "iv": 1.2374, "open_interest": 2.0, "volume": 0.0, "delta": 0.3881, "gamma": 0.0482, "vega": 0.0202, "theta": -0.0116, "rho": 0.0064, "theo": 1.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-09-23T15:19:57", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "SPCQ270319P00014000", "bid": 5.3, "bid_size": 6.0, "ask": 8.5, "ask_size": 1.0, "iv": 1.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.493, "gamma": 0.0412, "vega": 0.0192, "theta": -0.0093, "rho": -0.0416, "theo": 6.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SPCQ270319C00015000", "bid": 0.35, "bid_size": 18.0, "ask": 1.75, "ask_size": 61.0, "iv": 1.2484, "open_interest": 17.0, "volume": 0.0, "delta": 0.36, "gamma": 0.0463, "vega": 0.0198, "theta": -0.0114, "rho": 0.0061, "theo": 1.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-23T11:37:31", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "SPCQ270319P00015000", "bid": 6.1, "bid_size": 9.0, "ask": 9.5, "ask_size": 1.0, "iv": 1.4115, "open_interest": 11.0, "volume": 0.0, "delta": -0.5168, "gamma": 0.04, "vega": 0.0188, "theta": -0.0091, "rho": -0.0454, "theo": 7.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-15T09:51:24", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SPCQ270319C00016000", "bid": 0.15, "bid_size": 54.0, "ask": 1.6, "ask_size": 103.0, "iv": 1.2209, "open_interest": 0.0, "volume": 0.0, "delta": 0.335, "gamma": 0.0444, "vega": 0.0195, "theta": -0.0112, "rho": 0.0059, "theo": 1.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-28T15:58:30", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "SPCQ270319P00016000", "bid": 7.0, "bid_size": 16.0, "ask": 10.5, "ask_size": 1.0, "iv": 1.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.5383, "gamma": 0.0389, "vega": 0.0184, "theta": -0.0089, "rho": -0.0492, "theo": 8.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SPCQ270319C00017000", "bid": 0.15, "bid_size": 71.0, "ask": 1.5, "ask_size": 103.0, "iv": 1.2529, "open_interest": 1.0, "volume": 0.0, "delta": 0.3127, "gamma": 0.0426, "vega": 0.0189, "theta": -0.0109, "rho": 0.0056, "theo": 1.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-08-24T13:43:04", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SPCQ270319P00017000", "bid": 7.8, "bid_size": 17.0, "ask": 11.0, "ask_size": 1.0, "iv": 1.3345, "open_interest": 0.0, "volume": 2.0, "delta": -0.5576, "gamma": 0.0377, "vega": 0.018, "theta": -0.0086, "rho": -0.0529, "theo": 9.5335, "change": -0.1, "open": 9.0, "high": 9.0, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T10:55:15", "percent_change": -1.1236, "prev_day_close": 8.90000009536743}, {"option": "SPCQ270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 102.0, "iv": 1.234, "open_interest": 0.0, "volume": 0.0, "delta": 0.2927, "gamma": 0.0409, "vega": 0.0184, "theta": -0.0106, "rho": 0.0053, "theo": 1.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "SPCQ270319P00018000", "bid": 8.7, "bid_size": 37.0, "ask": 12.0, "ask_size": 1.0, "iv": 1.3686, "open_interest": 0.0, "volume": 14.0, "delta": -0.5752, "gamma": 0.0365, "vega": 0.0176, "theta": -0.0084, "rho": -0.0564, "theo": 10.4409, "change": -0.26, "open": 9.6, "high": 9.75, "low": 9.53, "tick": "down", "last_trade_price": 9.54, "last_trade_time": "2026-11-09T15:28:00", "percent_change": -2.65306, "prev_day_close": 9.80000019073486}, {"option": "SPCQ270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 102.0, "iv": 1.2682, "open_interest": 0.0, "volume": 0.0, "delta": 0.2746, "gamma": 0.0393, "vega": 0.018, "theta": -0.0104, "rho": 0.0051, "theo": 0.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "SPCQ270319P00019000", "bid": 9.5, "bid_size": 108.0, "ask": 13.0, "ask_size": 1.0, "iv": 1.368, "open_interest": 0.0, "volume": 2.0, "delta": -0.5912, "gamma": 0.0353, "vega": 0.0171, "theta": -0.0081, "rho": -0.06, "theo": 11.3568, "change": -0.1, "open": 10.5, "high": 10.6, "low": 10.5, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-09T15:26:14", "percent_change": -0.934578, "prev_day_close": 10.6999998092651}, {"option": "SPCQ270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 105.0, "iv": 1.2985, "open_interest": 17.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.0377, "vega": 0.0174, "theta": -0.0101, "rho": 0.0048, "theo": 0.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-27T09:56:40", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "SPCQ270319P00020000", "bid": 10.3, "bid_size": 102.0, "ask": 14.0, "ask_size": 1.0, "iv": 1.3614, "open_interest": 0.0, "volume": 22.0, "delta": -0.6058, "gamma": 0.0342, "vega": 0.0167, "theta": -0.0078, "rho": -0.0634, "theo": 12.2798, "change": -0.2, "open": 11.25, "high": 11.6, "low": 11.25, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T14:49:30", "percent_change": -1.72414, "prev_day_close": 11.5999999046326}, {"option": "SPCQ270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 102.0, "iv": 1.3252, "open_interest": 3.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0362, "vega": 0.0169, "theta": -0.0098, "rho": 0.0046, "theo": 0.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T12:47:04", "percent_change": 0.0, "prev_day_close": 1.04999999701977}, {"option": "SPCQ270319P00021000", "bid": 11.2, "bid_size": 112.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.3817, "open_interest": 4.0, "volume": 2.0, "delta": -0.6193, "gamma": 0.033, "vega": 0.0162, "theta": -0.0075, "rho": -0.0668, "theo": 13.2089, "change": 0.16, "open": 12.5, "high": 12.5, "low": 12.46, "tick": "down", "last_trade_price": 12.46, "last_trade_time": "2026-11-09T15:30:25", "percent_change": 1.30081, "prev_day_close": 12.3000001907349}, {"option": "SPCQ270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 102.0, "iv": 1.3484, "open_interest": 3.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.0349, "vega": 0.0165, "theta": -0.0095, "rho": 0.0044, "theo": 0.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-18T12:22:26", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "SPCQ270319P00022000", "bid": 12.1, "bid_size": 103.0, "ask": 16.0, "ask_size": 1.0, "iv": 1.3985, "open_interest": 2.0, "volume": 4.0, "delta": -0.6316, "gamma": 0.032, "vega": 0.0158, "theta": -0.0072, "rho": -0.0701, "theo": 14.1434, "change": -0.1, "open": 13.37, "high": 13.5, "low": 13.2, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-09T14:55:51", "percent_change": -0.751881, "prev_day_close": 13.3000001907349}, {"option": "SPCQ270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 103.0, "iv": 1.3687, "open_interest": 2.0, "volume": 0.0, "delta": 0.2173, "gamma": 0.0335, "vega": 0.016, "theta": -0.0093, "rho": 0.0042, "theo": 0.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-08-17T11:19:47", "percent_change": 0.0, "prev_day_close": 0.975000008940697}, {"option": "SPCQ270319P00023000", "bid": 13.0, "bid_size": 103.0, "ask": 17.0, "ask_size": 1.0, "iv": 1.4122, "open_interest": 2.0, "volume": 2.0, "delta": -0.643, "gamma": 0.031, "vega": 0.0153, "theta": -0.0069, "rho": -0.0733, "theo": 15.0826, "change": 0.0, "open": 14.15, "high": 14.2, "low": 14.15, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-09T14:29:05", "percent_change": 1.3432e-06, "prev_day_close": 14.1999998092651}, {"option": "SPCQ270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 104.0, "iv": 1.3863, "open_interest": 3.0, "volume": 0.0, "delta": 0.2059, "gamma": 0.0323, "vega": 0.0154, "theta": -0.009, "rho": 0.004, "theo": 0.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-17T11:08:01", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "SPCQ270319P00024000", "bid": 13.8, "bid_size": 105.0, "ask": 18.0, "ask_size": 1.0, "iv": 1.387, "open_interest": 3.0, "volume": 96.0, "delta": -0.6536, "gamma": 0.03, "vega": 0.0149, "theta": -0.0066, "rho": -0.0764, "theo": 16.0259, "change": 0.05, "open": 15.2, "high": 16.0, "low": 15.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.330032, "prev_day_close": 15.1500000953674}, {"option": "SPCQ270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 105.0, "iv": 1.4195, "open_interest": 6.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0311, "vega": 0.015, "theta": -0.0088, "rho": 0.0038, "theo": 0.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-05T10:39:46", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "SPCQ270319P00025000", "bid": 14.7, "bid_size": 111.0, "ask": 18.5, "ask_size": 1.0, "iv": 1.1748, "open_interest": 3.0, "volume": 1333.0, "delta": -0.6634, "gamma": 0.0291, "vega": 0.0145, "theta": -0.0063, "rho": -0.0796, "theo": 16.9727, "change": -0.15, "open": 16.2, "high": 16.5, "low": 15.95, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-11-09T14:54:14", "percent_change": -0.931676, "prev_day_close": 16.0999999046326}, {"option": "SPCQ270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 104.0, "iv": 1.4329, "open_interest": 2.0, "volume": 0.0, "delta": 0.1856, "gamma": 0.03, "vega": 0.0146, "theta": -0.0085, "rho": 0.0037, "theo": 0.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-08-17T11:30:39", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "SPCQ270319P00026000", "bid": 15.6, "bid_size": 111.0, "ask": 19.5, "ask_size": 1.0, "iv": 1.1658, "open_interest": 2.0, "volume": 638.0, "delta": -0.6725, "gamma": 0.0282, "vega": 0.0141, "theta": -0.006, "rho": -0.0827, "theo": 17.9228, "change": -0.05, "open": 17.2, "high": 17.45, "low": 16.92, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T14:47:55", "percent_change": -0.293256, "prev_day_close": 17.0500001907349}, {"option": "SPCQ270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 106.0, "iv": 1.4627, "open_interest": 2.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.0289, "vega": 0.0142, "theta": -0.0083, "rho": 0.0036, "theo": 0.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-08-11T12:18:53", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SPCQ270319P00027000", "bid": 16.5, "bid_size": 106.0, "ask": 20.5, "ask_size": 1.0, "iv": 1.1512, "open_interest": 1.0, "volume": 2.0, "delta": -0.681, "gamma": 0.0273, "vega": 0.0138, "theta": -0.0057, "rho": -0.0855, "theo": 18.8758, "change": 0.15, "open": 18.1, "high": 18.1, "low": 18.1, "tick": "no_change", "last_trade_price": 18.1, "last_trade_time": "2026-11-09T14:30:17", "percent_change": 0.835656, "prev_day_close": 17.9499998092651}, {"option": "SPCQ270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 104.0, "iv": 1.491, "open_interest": 2.0, "volume": 0.0, "delta": 0.1682, "gamma": 0.0279, "vega": 0.0137, "theta": -0.0081, "rho": 0.0034, "theo": 0.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.76, "last_trade_time": "2026-08-11T12:21:50", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPCQ270319P00028000", "bid": 17.4, "bid_size": 106.0, "ask": 21.5, "ask_size": 5.0, "iv": 1.1299, "open_interest": 2.0, "volume": 2.0, "delta": -0.689, "gamma": 0.0265, "vega": 0.0134, "theta": -0.0054, "rho": -0.0884, "theo": 19.8314, "change": 0.3, "open": 18.95, "high": 18.95, "low": 18.95, "tick": "no_change", "last_trade_price": 18.95, "last_trade_time": "2026-11-09T14:41:59", "percent_change": 1.60858, "prev_day_close": 18.6499996185303}, {"option": "SPCQ270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 104.0, "iv": 1.4991, "open_interest": 2.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.0269, "vega": 0.0133, "theta": -0.0078, "rho": 0.0032, "theo": 0.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-08-11T12:30:14", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPCQ270319P00029000", "bid": 18.3, "bid_size": 106.0, "ask": 22.5, "ask_size": 5.0, "iv": 1.0997, "open_interest": 2.0, "volume": 2.0, "delta": -0.6964, "gamma": 0.0258, "vega": 0.013, "theta": -0.0051, "rho": -0.0912, "theo": 20.7892, "change": 0.26, "open": 20.2, "high": 20.2, "low": 19.81, "tick": "down", "last_trade_price": 19.81, "last_trade_time": "2026-11-09T15:04:17", "percent_change": 1.32992, "prev_day_close": 19.5500001907349}, {"option": "SPCQ270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 106.0, "iv": 1.5249, "open_interest": 1.0, "volume": 0.0, "delta": 0.1532, "gamma": 0.026, "vega": 0.0129, "theta": -0.0076, "rho": 0.0031, "theo": 0.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.83, "last_trade_time": "2026-08-05T13:03:39", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPCQ270319P00030000", "bid": 19.2, "bid_size": 110.0, "ask": 23.5, "ask_size": 1.0, "iv": 1.0563, "open_interest": 1.0, "volume": 402.0, "delta": -0.7035, "gamma": 0.0251, "vega": 0.0127, "theta": -0.0048, "rho": -0.0941, "theo": 21.7492, "change": 0.45, "open": 21.05, "high": 21.2, "low": 20.78, "tick": "no_change", "last_trade_price": 20.95, "last_trade_time": "2026-11-09T15:12:08", "percent_change": 2.19512, "prev_day_close": 20.5}, {"option": "SPCQ270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 112.0, "iv": 1.5301, "open_interest": 0.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.0252, "vega": 0.0126, "theta": -0.0074, "rho": 0.003, "theo": 0.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SPCQ270319P00031000", "bid": 20.2, "bid_size": 104.0, "ask": 24.5, "ask_size": 1.0, "iv": 1.1094, "open_interest": 0.0, "volume": 2.0, "delta": -0.7101, "gamma": 0.0244, "vega": 0.0124, "theta": -0.0046, "rho": -0.0965, "theo": 22.711, "change": 0.4, "open": 21.85, "high": 21.85, "low": 21.85, "tick": "no_change", "last_trade_price": 21.85, "last_trade_time": "2026-11-09T15:02:59", "percent_change": 1.8648, "prev_day_close": 21.4499998092651}, {"option": "SPCQ270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 111.0, "iv": 1.5538, "open_interest": 1.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0243, "vega": 0.0122, "theta": -0.0072, "rho": 0.0029, "theo": 0.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.68, "last_trade_time": "2026-08-05T13:21:17", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPCQ270319P00032000", "bid": 21.1, "bid_size": 104.0, "ask": 25.5, "ask_size": 1.0, "iv": 1.0532, "open_interest": 1.0, "volume": 12.0, "delta": -0.7163, "gamma": 0.0237, "vega": 0.012, "theta": -0.0043, "rho": -0.0991, "theo": 23.6747, "change": 0.4, "open": 22.75, "high": 23.15, "low": 22.75, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-11-09T15:15:13", "percent_change": 1.78572, "prev_day_close": 22.3999996185303}, {"option": "SPCQ270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 106.0, "iv": 1.5766, "open_interest": 1.0, "volume": 0.0, "delta": 0.134, "gamma": 0.0235, "vega": 0.0118, "theta": -0.007, "rho": 0.0028, "theo": 0.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.63, "last_trade_time": "2026-08-05T13:39:50", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SPCQ270319P00033000", "bid": 22.1, "bid_size": 102.0, "ask": 26.5, "ask_size": 1.0, "iv": 1.1098, "open_interest": 1.0, "volume": 2.0, "delta": -0.7222, "gamma": 0.0231, "vega": 0.0117, "theta": -0.0041, "rho": -0.1019, "theo": 24.6399, "change": 0.4, "open": 24.0, "high": 24.0, "low": 23.8, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-11-09T15:28:14", "percent_change": 1.7094, "prev_day_close": 23.3999996185303}, {"option": "SPCQ270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 106.0, "iv": 1.5985, "open_interest": 0.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.0228, "vega": 0.0115, "theta": -0.0068, "rho": 0.0027, "theo": 0.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SPCQ270319P00034000", "bid": 23.1, "bid_size": 104.0, "ask": 27.5, "ask_size": 1.0, "iv": 1.1609, "open_interest": 0.0, "volume": 8.0, "delta": -0.7278, "gamma": 0.0226, "vega": 0.0115, "theta": -0.0038, "rho": -0.1043, "theo": 25.6065, "change": 0.5, "open": 24.95, "high": 25.14, "low": 24.78, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-11-09T15:17:33", "percent_change": 2.05761, "prev_day_close": 24.3000001907349}, {"option": "SPCQ270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 111.0, "iv": 1.5993, "open_interest": 0.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.022, "vega": 0.0111, "theta": -0.0067, "rho": 0.0026, "theo": 0.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SPCQ270319P00035000", "bid": 24.0, "bid_size": 104.0, "ask": 28.5, "ask_size": 5.0, "iv": 1.099, "open_interest": 0.0, "volume": 10.0, "delta": -0.7331, "gamma": 0.022, "vega": 0.0112, "theta": -0.0036, "rho": -0.1068, "theo": 26.5745, "change": 0.35, "open": 25.85, "high": 26.6, "low": 25.69, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-11-09T15:01:45", "percent_change": 1.38067, "prev_day_close": 25.3500003814697}, {"option": "SPCQ270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 114.0, "iv": 1.6196, "open_interest": 1.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0214, "vega": 0.0109, "theta": -0.0065, "rho": 0.0025, "theo": 0.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-08-05T13:04:50", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPCQ270319P00036000", "bid": 25.0, "bid_size": 110.0, "ask": 29.5, "ask_size": 5.0, "iv": 1.154, "open_interest": 1.0, "volume": 362.0, "delta": -0.7381, "gamma": 0.0215, "vega": 0.0109, "theta": -0.0033, "rho": -0.1087, "theo": 27.5437, "change": 0.35, "open": 26.7, "high": 27.1, "low": 26.68, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-11-09T15:25:01", "percent_change": 1.32827, "prev_day_close": 26.3500003814697}, {"option": "SPCQ270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 114.0, "iv": 1.6393, "open_interest": 1.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0207, "vega": 0.0106, "theta": -0.0063, "rho": 0.0024, "theo": 0.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-18T15:34:55", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPCQ270319P00037000", "bid": 26.0, "bid_size": 108.0, "ask": 30.5, "ask_size": 1.0, "iv": 1.2035, "open_interest": 0.0, "volume": 2.0, "delta": -0.7429, "gamma": 0.021, "vega": 0.0107, "theta": -0.0031, "rho": -0.1111, "theo": 28.514, "change": 0.65, "open": 27.75, "high": 27.95, "low": 27.75, "tick": "up", "last_trade_price": 27.95, "last_trade_time": "2026-11-09T15:14:39", "percent_change": 2.38095, "prev_day_close": 27.3000001907349}, {"option": "SPCQ270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 114.0, "iv": 1.6582, "open_interest": 3.0, "volume": 0.0, "delta": 0.1091, "gamma": 0.0201, "vega": 0.0103, "theta": -0.0061, "rho": 0.0023, "theo": 0.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-18T15:38:13", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SPCQ270319P00038000", "bid": 27.0, "bid_size": 108.0, "ask": 31.5, "ask_size": 5.0, "iv": 1.2488, "open_interest": 1.0, "volume": 2.0, "delta": -0.7475, "gamma": 0.0205, "vega": 0.0104, "theta": -0.0029, "rho": -0.1134, "theo": 29.4855, "change": 0.6, "open": 28.9, "high": 28.9, "low": 28.9, "tick": "no_change", "last_trade_price": 28.9, "last_trade_time": "2026-11-09T15:26:56", "percent_change": 2.12014, "prev_day_close": 28.3000001907349}, {"option": "SPCQ270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 114.0, "iv": 1.6766, "open_interest": 1.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0194, "vega": 0.01, "theta": -0.006, "rho": 0.0022, "theo": 0.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-18T15:38:12", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SPCQ270319P00039000", "bid": 28.0, "bid_size": 109.0, "ask": 32.5, "ask_size": 1.0, "iv": 1.291, "open_interest": 0.0, "volume": 4.0, "delta": -0.7518, "gamma": 0.0201, "vega": 0.0102, "theta": -0.0026, "rho": -0.1158, "theo": 30.4579, "change": 0.65, "open": 29.9, "high": 30.06, "low": 29.9, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-11-09T10:51:40", "percent_change": 2.22222, "prev_day_close": 29.25}, {"option": "SPCQ270617C00001000", "bid": 7.1, "bid_size": 65.0, "ask": 9.7, "ask_size": 65.0, "iv": 0.0, "open_interest": 1.0, "volume": 4.0, "delta": 0.989, "gamma": 0.0062, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 8.745, "change": -1.05, "open": 8.8, "high": 8.8, "low": 8.7, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T10:51:58", "percent_change": -10.6599, "prev_day_close": 9.84999990463257}, {"option": "SPCQ270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0014, "vega": 0.0027, "theta": -0.0019, "rho": -0.0036, "theo": 0.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCQ270617C00002000", "bid": 6.1, "bid_size": 65.0, "ask": 8.7, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9792, "gamma": 0.0144, "vega": 0.002, "theta": -0.0113, "rho": 0.0008, "theo": 7.7512, "change": -1.4, "open": 7.8, "high": 7.8, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T11:07:13", "percent_change": -15.3846, "prev_day_close": 9.09999990463257}, {"option": "SPCQ270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0045, "vega": 0.006, "theta": -0.003, "rho": -0.0063, "theo": 0.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCQ270617C00003000", "bid": 5.1, "bid_size": 65.0, "ask": 7.7, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0262, "vega": 0.003, "theta": -0.0112, "rho": 0.0014, "theo": 6.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "SPCQ270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 4.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0086, "vega": 0.009, "theta": -0.0036, "rho": -0.0091, "theo": 0.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCQ270617C00004000", "bid": 4.1, "bid_size": 65.0, "ask": 6.7, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0388, "vega": 0.007, "theta": -0.0097, "rho": 0.0034, "theo": 5.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SPCQ270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 2.8601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.0132, "vega": 0.012, "theta": -0.0041, "rho": -0.0125, "theo": 1.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCQ270617C00005000", "bid": 3.3, "bid_size": 109.0, "ask": 5.8, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0431, "vega": 0.0107, "theta": -0.0104, "rho": 0.0051, "theo": 5.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "SPCQ270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 2.163, "open_interest": 0.0, "volume": 2.0, "delta": -0.1322, "gamma": 0.0179, "vega": 0.0148, "theta": -0.0045, "rho": -0.0168, "theo": 1.4829, "change": -1.89, "open": 1.5, "high": 1.5, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T14:58:07", "percent_change": -75.6, "prev_day_close": 2.5}, {"option": "SPCQ270617C00006000", "bid": 2.65, "bid_size": 102.0, "ask": 5.2, "ask_size": 103.0, "iv": 1.0776, "open_interest": 0.0, "volume": 0.0, "delta": 0.7906, "gamma": 0.0464, "vega": 0.0151, "theta": -0.0102, "rho": 0.0071, "theo": 4.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SPCQ270617P00006000", "bid": 0.45, "bid_size": 16.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.8292, "open_interest": 0.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.0221, "vega": 0.0172, "theta": -0.0049, "rho": -0.0218, "theo": 1.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "SPCQ270617C00007000", "bid": 2.2, "bid_size": 107.0, "ask": 4.6, "ask_size": 109.0, "iv": 1.1353, "open_interest": 0.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0482, "vega": 0.0185, "theta": -0.01, "rho": 0.0085, "theo": 3.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "SPCQ270617P00007000", "bid": 1.0, "bid_size": 10.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.5835, "open_interest": 0.0, "volume": 6.0, "delta": -0.209, "gamma": 0.0254, "vega": 0.0192, "theta": -0.0052, "rho": -0.0274, "theo": 2.4883, "change": -0.965, "open": 2.0, "high": 2.04, "low": 1.74, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T11:05:01", "percent_change": -32.9915, "prev_day_close": 2.92500001192093}, {"option": "SPCQ270617C00008000", "bid": 1.75, "bid_size": 108.0, "ask": 4.2, "ask_size": 110.0, "iv": 1.1574, "open_interest": 0.0, "volume": 0.0, "delta": 0.6583, "gamma": 0.0483, "vega": 0.0212, "theta": -0.0098, "rho": 0.0096, "theo": 3.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "SPCQ270617P00008000", "bid": 1.65, "bid_size": 8.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.39, "open_interest": 0.0, "volume": 2.0, "delta": -0.2458, "gamma": 0.0278, "vega": 0.0206, "theta": -0.0054, "rho": -0.0333, "theo": 3.1138, "change": -1.01, "open": 2.4, "high": 2.4, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T15:15:21", "percent_change": -31.0769, "prev_day_close": 3.25}, {"option": "SPCQ270617C00009000", "bid": 1.45, "bid_size": 22.0, "ask": 3.9, "ask_size": 113.0, "iv": 1.1918, "open_interest": 0.0, "volume": 0.0, "delta": 0.6026, "gamma": 0.0478, "vega": 0.0228, "theta": -0.0096, "rho": 0.0098, "theo": 2.8658, "change": 0.0, "open": 0.0, "high": 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": "SPCQ270617P00009000", "bid": 2.25, "bid_size": 3.0, "ask": 5.5, "ask_size": 1.0, "iv": 1.31, "open_interest": 0.0, "volume": 5.0, "delta": -0.2802, "gamma": 0.0294, "vega": 0.0216, "theta": -0.0055, "rho": -0.0393, "theo": 3.7995, "change": -0.5, "open": 3.0, "high": 3.08, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:56:13", "percent_change": -14.2857, "prev_day_close": 3.5}, {"option": "SPCQ270617C00010000", "bid": 1.3, "bid_size": 10.0, "ask": 3.6, "ask_size": 115.0, "iv": 1.2285, "open_interest": 0.0, "volume": 0.0, "delta": 0.5528, "gamma": 0.0469, "vega": 0.024, "theta": -0.0093, "rho": 0.0101, "theo": 2.5494, "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": 3.77499997615814}, {"option": "SPCQ270617P00010000", "bid": 3.0, "bid_size": 3.0, "ask": 6.0, "ask_size": 1.0, "iv": 1.2551, "open_interest": 0.0, "volume": 2.0, "delta": -0.3118, "gamma": 0.0304, "vega": 0.0223, "theta": -0.0055, "rho": -0.0454, "theo": 4.5326, "change": -0.825, "open": 3.7, "high": 3.7, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:01:46", "percent_change": -19.0751, "prev_day_close": 4.32500004768372}, {"option": "SPCQ270617C00011000", "bid": 1.05, "bid_size": 13.0, "ask": 3.3, "ask_size": 113.0, "iv": 1.222, "open_interest": 0.0, "volume": 0.0, "delta": 0.5094, "gamma": 0.0456, "vega": 0.0246, "theta": -0.0091, "rho": 0.01, "theo": 2.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "SPCQ270617P00011000", "bid": 3.7, "bid_size": 3.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.2892, "open_interest": 0.0, "volume": 2.0, "delta": -0.3406, "gamma": 0.0309, "vega": 0.0226, "theta": -0.0054, "rho": -0.0515, "theo": 5.3028, "change": 0.35, "open": 4.55, "high": 4.6, "low": 4.55, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T10:58:43", "percent_change": 8.2353, "prev_day_close": 4.24999988079071}, {"option": "SPCQ270617C00012000", "bid": 0.85, "bid_size": 18.0, "ask": 3.1, "ask_size": 114.0, "iv": 1.2316, "open_interest": 1.0, "volume": 0.0, "delta": 0.4711, "gamma": 0.0443, "vega": 0.025, "theta": -0.0089, "rho": 0.01, "theo": 2.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-28T14:17:31", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "SPCQ270617P00012000", "bid": 4.4, "bid_size": 7.0, "ask": 7.5, "ask_size": 1.0, "iv": 1.2022, "open_interest": 146.0, "volume": 391.0, "delta": -0.3668, "gamma": 0.0312, "vega": 0.0228, "theta": -0.0053, "rho": -0.0576, "theo": 6.1028, "change": 0.05, "open": 5.2, "high": 5.5, "low": 4.8, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T15:00:38", "percent_change": 0.970877, "prev_day_close": 5.14999985694885}, {"option": "SPCQ270617C00013000", "bid": 0.8, "bid_size": 18.0, "ask": 2.75, "ask_size": 115.0, "iv": 1.228, "open_interest": 0.0, "volume": 0.0, "delta": 0.4376, "gamma": 0.0429, "vega": 0.0251, "theta": -0.0087, "rho": 0.0097, "theo": 1.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "SPCQ270617P00013000", "bid": 5.2, "bid_size": 8.0, "ask": 8.5, "ask_size": 1.0, "iv": 1.2378, "open_interest": 0.0, "volume": 212.0, "delta": -0.3906, "gamma": 0.0311, "vega": 0.0228, "theta": -0.0052, "rho": -0.0636, "theo": 6.9266, "change": -0.4, "open": 6.0, "high": 6.4, "low": 5.95, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T14:50:11", "percent_change": -6.15385, "prev_day_close": 6.5}, {"option": "SPCQ270617C00014000", "bid": 0.65, "bid_size": 19.0, "ask": 2.65, "ask_size": 104.0, "iv": 1.2455, "open_interest": 0.0, "volume": 0.0, "delta": 0.4074, "gamma": 0.0415, "vega": 0.0249, "theta": -0.0084, "rho": 0.0095, "theo": 1.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SPCQ270617P00014000", "bid": 6.0, "bid_size": 8.0, "ask": 9.5, "ask_size": 1.0, "iv": 1.2657, "open_interest": 1.0, "volume": 14.0, "delta": -0.4123, "gamma": 0.0309, "vega": 0.0227, "theta": -0.005, "rho": -0.0695, "theo": 7.77, "change": -0.4, "open": 7.2, "high": 7.2, "low": 6.8, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T15:28:55", "percent_change": -5.47945, "prev_day_close": 7.29999995231628}, {"option": "SPCQ270617C00015000", "bid": 0.5, "bid_size": 16.0, "ask": 2.45, "ask_size": 104.0, "iv": 1.2334, "open_interest": 0.0, "volume": 0.0, "delta": 0.3812, "gamma": 0.0401, "vega": 0.0246, "theta": -0.0082, "rho": 0.0092, "theo": 1.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "SPCQ270617P00015000", "bid": 6.9, "bid_size": 8.0, "ask": 10.0, "ask_size": 1.0, "iv": 1.1974, "open_interest": 0.0, "volume": 182.0, "delta": -0.4321, "gamma": 0.0306, "vega": 0.0225, "theta": -0.0048, "rho": -0.0753, "theo": 8.6293, "change": 0.2, "open": 7.92, "high": 8.4, "low": 7.71, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T10:57:16", "percent_change": 2.5, "prev_day_close": 8.0}, {"option": "SPCQ270617C00016000", "bid": 0.5, "bid_size": 16.0, "ask": 2.35, "ask_size": 106.0, "iv": 1.2663, "open_interest": 0.0, "volume": 0.0, "delta": 0.3571, "gamma": 0.0388, "vega": 0.0244, "theta": -0.008, "rho": 0.0089, "theo": 1.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SPCQ270617P00016000", "bid": 7.6, "bid_size": 10.0, "ask": 11.0, "ask_size": 1.0, "iv": 1.1893, "open_interest": 2.0, "volume": 28.0, "delta": -0.4503, "gamma": 0.0301, "vega": 0.0222, "theta": -0.0045, "rho": -0.0809, "theo": 9.5022, "change": -0.25, "open": 9.0, "high": 9.0, "low": 8.4, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T15:27:09", "percent_change": -2.82486, "prev_day_close": 8.84999990463257}, {"option": "SPCQ270617C00017000", "bid": 0.3, "bid_size": 33.0, "ask": 2.25, "ask_size": 101.0, "iv": 1.2519, "open_interest": 0.0, "volume": 0.0, "delta": 0.3356, "gamma": 0.0375, "vega": 0.0239, "theta": -0.0078, "rho": 0.0086, "theo": 1.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SPCQ270617P00017000", "bid": 8.4, "bid_size": 14.0, "ask": 12.0, "ask_size": 1.0, "iv": 1.1991, "open_interest": 0.0, "volume": 389.0, "delta": -0.4669, "gamma": 0.0296, "vega": 0.0219, "theta": -0.0043, "rho": -0.0865, "theo": 10.3863, "change": -0.25, "open": 9.6, "high": 9.9, "low": 9.4, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T10:55:22", "percent_change": -2.53807, "prev_day_close": 9.84999990463257}, {"option": "SPCQ270617C00018000", "bid": 0.15, "bid_size": 58.0, "ask": 2.15, "ask_size": 100.0, "iv": 1.2417, "open_interest": 0.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.0362, "vega": 0.0234, "theta": -0.0076, "rho": 0.0083, "theo": 1.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "SPCQ270617P00018000", "bid": 9.5, "bid_size": 14.0, "ask": 13.0, "ask_size": 1.0, "iv": 1.2756, "open_interest": 22.0, "volume": 776.0, "delta": -0.4822, "gamma": 0.0291, "vega": 0.0216, "theta": -0.004, "rho": -0.0919, "theo": 11.28, "change": -0.6, "open": 10.35, "high": 10.9, "low": 10.2, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T15:27:06", "percent_change": -5.55556, "prev_day_close": 10.8000001907349}, {"option": "SPCQ270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 100.0, "iv": 1.2268, "open_interest": 0.0, "volume": 0.0, "delta": 0.2987, "gamma": 0.035, "vega": 0.023, "theta": -0.0074, "rho": 0.008, "theo": 1.1768, "change": 0.0, "open": 0.0, "high": 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": "SPCQ270617P00019000", "bid": 10.7, "bid_size": 9.0, "ask": 13.5, "ask_size": 1.0, "iv": 1.2544, "open_interest": 171.0, "volume": 382.0, "delta": -0.4964, "gamma": 0.0286, "vega": 0.0212, "theta": -0.0037, "rho": -0.0973, "theo": 12.1819, "change": -0.4, "open": 11.2, "high": 12.0, "low": 11.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T15:43:49", "percent_change": -3.47826, "prev_day_close": 11.5}], "symbol": "SPCQ", "security_type": "stock", "exchange_id": 2, "current_price": 9.79, "price_change": -1.29, "price_change_percent": -11.6426, "bid": 9.73, "ask": 9.9, "bid_size": 200, "ask_size": 600, "open": 10.63, "high": 10.74, "low": 9.6, "close": 9.79, "prev_day_close": 11.08, "volume": 510913, "iv30": 130.912, "iv30_change": -11.202, "iv30_change_percent": -7.8824, "seqno": 10415212825, "last_trade_time": "2026-11-09T15:59:45", "tick": "up"}, "symbol": "SPCQ"}