{"timestamp": "2026-11-03 06:03:32", "data": {"options": [{"option": "SPDN261120C00001000", "bid": 7.1, "bid_size": 1670.0, "ask": 8.0, "ask_size": 405.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 7.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SPDN261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2020.0, "iv": 7.7832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261120C00002000", "bid": 6.1, "bid_size": 1671.0, "ask": 7.0, "ask_size": 403.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 6.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SPDN261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2145.0, "iv": 5.1392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261120C00003000", "bid": 5.2, "bid_size": 1671.0, "ask": 6.0, "ask_size": 403.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 5.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-09-21T13:34:08", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SPDN261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2118.0, "iv": 3.7866, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261120C00004000", "bid": 4.2, "bid_size": 1670.0, "ask": 5.0, "ask_size": 402.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0019, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 4.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SPDN261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2142.0, "iv": 2.8729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0045, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261120C00005000", "bid": 3.2, "bid_size": 1759.0, "ask": 4.1, "ask_size": 701.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0117, "vega": 0.0001, "theta": -0.0012, "rho": 0.0001, "theo": 3.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SPDN261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2142.0, "iv": 2.1746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0113, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261120C00006000", "bid": 2.2, "bid_size": 1758.0, "ask": 2.95, "ask_size": 701.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0352, "vega": 0.0007, "theta": -0.0019, "rho": 0.0008, "theo": 2.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "SPDN261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2118.0, "iv": 1.5984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0301, "vega": 0.0009, "theta": -0.002, "rho": -0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261120C00007000", "bid": 1.2, "bid_size": 1758.0, "ask": 1.95, "ask_size": 701.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0982, "vega": 0.0019, "theta": -0.0034, "rho": 0.0016, "theo": 1.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "SPDN261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2142.0, "iv": 1.0919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0918, "vega": 0.0021, "theta": -0.0034, "rho": -0.0003, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261120C00008000", "bid": 0.2, "bid_size": 1632.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.0, "open_interest": 84.0, "volume": 0.0, "delta": 0.815, "gamma": 0.3479, "vega": 0.0051, "theta": -0.0059, "rho": 0.0023, "theo": 0.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T14:37:23", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "SPDN261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2372.0, "iv": 0.6096, "open_interest": 6.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.3398, "vega": 0.0052, "theta": -0.0059, "rho": -0.0009, "theo": 0.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T09:30:16", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.2229, "open_interest": 259.0, "volume": 9.0, "delta": 0.3161, "gamma": 0.5224, "vega": 0.0068, "theta": -0.0068, "rho": 0.0012, "theo": 0.1324, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:13:19", "percent_change": 33.3333, "prev_day_close": 0.0500000007450581}, {"option": "SPDN261120P00009000", "bid": 0.1, "bid_size": 655.0, "ask": 0.8, "ask_size": 85.0, "iv": 0.2874, "open_interest": 1.0, "volume": 0.0, "delta": -0.6815, "gamma": 0.5181, "vega": 0.0068, "theta": -0.0066, "rho": -0.0035, "theo": 0.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T15:25:07", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "SPDN261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1254.0, "iv": 0.8174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.181, "vega": 0.0032, "theta": -0.0042, "rho": 0.0004, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261120P00010000", "bid": 1.05, "bid_size": 705.0, "ask": 1.8, "ask_size": 48.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.1802, "vega": 0.0032, "theta": -0.004, "rho": -0.005, "theo": 1.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SPDN261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 812.0, "iv": 1.0975, "open_interest": 0.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0759, "vega": 0.0017, "theta": -0.0027, "rho": 0.0002, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261120P00011000", "bid": 2.05, "bid_size": 701.0, "ask": 2.8, "ask_size": 48.0, "iv": 0.7978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0756, "vega": 0.0017, "theta": -0.0024, "rho": -0.0058, "theo": 2.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "SPDN261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 812.0, "iv": 1.3313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0389, "vega": 0.001, "theta": -0.0019, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261120P00012000", "bid": 3.0, "bid_size": 701.0, "ask": 4.0, "ask_size": 48.0, "iv": 1.2108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0389, "vega": 0.001, "theta": -0.0014, "rho": -0.0064, "theo": 3.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SPDN261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 771.0, "iv": 1.5336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0227, "vega": 0.0007, "theta": -0.0014, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261120P00013000", "bid": 4.0, "bid_size": 696.0, "ask": 5.0, "ask_size": 48.0, "iv": 1.4095, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.023, "vega": 0.0007, "theta": -0.0008, "rho": -0.0066, "theo": 4.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SPDN261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 812.0, "iv": 1.7126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0145, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261120P00014000", "bid": 5.0, "bid_size": 701.0, "ask": 6.0, "ask_size": 48.0, "iv": 1.5861, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0151, "vega": 0.0005, "theta": -0.0004, "rho": -0.0064, "theo": 5.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SPDN261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 812.0, "iv": 1.8732, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0099, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261120P00015000", "bid": 5.9, "bid_size": 701.0, "ask": 7.2, "ask_size": 57.0, "iv": 1.8752, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0109, "vega": 0.0004, "theta": 0.0, "rho": -0.0057, "theo": 6.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SPDN261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 771.0, "iv": 2.0191, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0071, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261120P00016000", "bid": 6.9, "bid_size": 701.0, "ask": 8.2, "ask_size": 62.0, "iv": 2.025, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0085, "vega": 0.0003, "theta": 0.0, "rho": -0.0048, "theo": 7.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SPDN261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 812.0, "iv": 2.1526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0052, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261120P00017000", "bid": 7.7, "bid_size": 699.0, "ask": 9.2, "ask_size": 55.0, "iv": 1.8609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0069, "vega": 0.0002, "theta": 0.0, "rho": -0.0039, "theo": 8.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "SPDN261218C00001000", "bid": 7.0, "bid_size": 401.0, "ask": 8.0, "ask_size": 401.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0027, "vega": 0.0005, "theta": -0.0019, "rho": 0.0004, "theo": 7.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SPDN261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 640.0, "iv": 4.8722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0021, "vega": 0.0006, "theta": -0.0023, "rho": -0.0001, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261218C00002000", "bid": 6.0, "bid_size": 401.0, "ask": 7.0, "ask_size": 401.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0065, "vega": 0.0009, "theta": -0.0026, "rho": 0.0009, "theo": 6.6794, "change": 0.0, "open": 0.0, "high": 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": "SPDN261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 719.0, "iv": 3.2155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0054, "vega": 0.0012, "theta": -0.0031, "rho": -0.0002, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261218C00003000", "bid": 5.0, "bid_size": 401.0, "ask": 6.0, "ask_size": 401.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0121, "vega": 0.0016, "theta": -0.0032, "rho": 0.0016, "theo": 5.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SPDN261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 747.0, "iv": 2.3681, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0106, "vega": 0.0018, "theta": -0.0036, "rho": -0.0004, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261218C00004000", "bid": 4.0, "bid_size": 405.0, "ask": 5.1, "ask_size": 405.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0213, "vega": 0.0024, "theta": -0.0037, "rho": 0.0022, "theo": 4.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SPDN261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 747.0, "iv": 1.7956, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0193, "vega": 0.0026, "theta": -0.0041, "rho": -0.0006, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261218C00005000", "bid": 3.0, "bid_size": 701.0, "ask": 4.0, "ask_size": 701.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0368, "vega": 0.0034, "theta": -0.0042, "rho": 0.003, "theo": 3.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SPDN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 747.0, "iv": 1.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0341, "vega": 0.0037, "theta": -0.0045, "rho": -0.0008, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261218C00006000", "bid": 2.2, "bid_size": 701.0, "ask": 2.95, "ask_size": 701.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0653, "vega": 0.0049, "theta": -0.0046, "rho": 0.0038, "theo": 2.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "SPDN261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 747.0, "iv": 0.9968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0616, "vega": 0.0051, "theta": -0.0048, "rho": -0.0012, "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": 0.200000002980232}, {"option": "SPDN261218C00007000", "bid": 1.2, "bid_size": 701.0, "ask": 1.95, "ask_size": 701.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.1238, "vega": 0.007, "theta": -0.0049, "rho": 0.0046, "theo": 1.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "SPDN261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 741.0, "iv": 0.6791, "open_interest": 0.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.1185, "vega": 0.0072, "theta": -0.005, "rho": -0.0019, "theo": 0.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261218C00008000", "bid": 0.25, "bid_size": 701.0, "ask": 1.0, "ask_size": 701.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7105, "gamma": 0.2576, "vega": 0.0103, "theta": -0.005, "rho": 0.005, "theo": 0.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPDN261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 707.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": -0.2883, "gamma": 0.25, "vega": 0.0104, "theta": -0.005, "rho": -0.0036, "theo": 0.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2087.0, "iv": 0.332, "open_interest": 20.0, "volume": 0.0, "delta": 0.4026, "gamma": 0.324, "vega": 0.0118, "theta": -0.005, "rho": 0.0035, "theo": 0.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T09:46:44", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPDN261218P00009000", "bid": 0.1, "bid_size": 345.0, "ask": 0.85, "ask_size": 145.0, "iv": 0.1893, "open_interest": 0.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.3194, "vega": 0.0118, "theta": -0.0049, "rho": -0.0076, "theo": 0.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "SPDN261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2090.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.1936, "vega": 0.0094, "theta": -0.0052, "rho": 0.0022, "theo": 0.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPDN261218P00010000", "bid": 1.05, "bid_size": 697.0, "ask": 1.95, "ask_size": 48.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": -0.757, "gamma": 0.1921, "vega": 0.0094, "theta": -0.0049, "rho": -0.0107, "theo": 1.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SPDN261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2071.0, "iv": 0.6925, "open_interest": 0.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.1271, "vega": 0.0077, "theta": -0.0052, "rho": 0.0015, "theo": 0.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261218P00011000", "bid": 2.05, "bid_size": 697.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.1266, "vega": 0.0077, "theta": -0.0048, "rho": -0.0123, "theo": 2.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "SPDN261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2111.0, "iv": 0.8387, "open_interest": 0.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.0927, "vega": 0.0066, "theta": -0.0052, "rho": 0.0012, "theo": 0.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-15T09:48:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261218P00012000", "bid": 3.0, "bid_size": 697.0, "ask": 4.0, "ask_size": 48.0, "iv": 0.7451, "open_interest": 0.0, "volume": 0.0, "delta": -0.8584, "gamma": 0.0928, "vega": 0.0066, "theta": -0.0047, "rho": -0.0131, "theo": 3.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SPDN261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2111.0, "iv": 0.9652, "open_interest": 0.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0723, "vega": 0.0058, "theta": -0.0052, "rho": 0.001, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261218P00013000", "bid": 4.0, "bid_size": 697.0, "ask": 5.0, "ask_size": 48.0, "iv": 0.8725, "open_interest": 0.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.073, "vega": 0.0058, "theta": -0.0045, "rho": -0.0132, "theo": 4.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SPDN261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2091.0, "iv": 1.0771, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.059, "vega": 0.0052, "theta": -0.0051, "rho": 0.0009, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261218P00014000", "bid": 5.0, "bid_size": 696.0, "ask": 6.0, "ask_size": 48.0, "iv": 0.9864, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0601, "vega": 0.0052, "theta": -0.0043, "rho": -0.0131, "theo": 5.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SPDN261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2113.0, "iv": 1.1776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0498, "vega": 0.0047, "theta": -0.005, "rho": 0.0008, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261218P00015000", "bid": 5.9, "bid_size": 697.0, "ask": 7.2, "ask_size": 45.0, "iv": 1.1718, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0511, "vega": 0.0048, "theta": -0.0041, "rho": -0.013, "theo": 6.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SPDN261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2113.0, "iv": 1.2688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.043, "vega": 0.0044, "theta": -0.005, "rho": 0.0007, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPDN261218P00016000", "bid": 6.7, "bid_size": 697.0, "ask": 8.2, "ask_size": 45.0, "iv": 1.0833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0445, "vega": 0.0044, "theta": -0.0039, "rho": -0.0129, "theo": 7.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "SPDN270115C00001000", "bid": 7.0, "bid_size": 602.0, "ask": 8.1, "ask_size": 424.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0003, "rho": 0.0006, "theo": 7.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.78, "last_trade_time": "2026-06-15T11:34:47", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "SPDN270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 21.0, "iv": 2.4167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0019, "vega": 0.0007, "theta": -0.0012, "rho": -0.0002, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPDN270115C00002000", "bid": 6.0, "bid_size": 602.0, "ask": 7.1, "ask_size": 424.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0046, "vega": 0.001, "theta": -0.0008, "rho": 0.0016, "theo": 6.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.11, "last_trade_time": "2026-06-11T11:52:04", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SPDN270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 843.0, "iv": 2.625, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0051, "vega": 0.0014, "theta": -0.0016, "rho": -0.0003, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPDN270115C00003000", "bid": 5.0, "bid_size": 602.0, "ask": 6.1, "ask_size": 424.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0095, "vega": 0.0017, "theta": -0.0012, "rho": 0.0028, "theo": 5.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.11, "last_trade_time": "2026-06-11T11:51:48", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SPDN270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 843.0, "iv": 1.9325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0102, "vega": 0.0021, "theta": -0.002, "rho": -0.0005, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPDN270115C00004000", "bid": 4.0, "bid_size": 602.0, "ask": 5.2, "ask_size": 424.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0177, "vega": 0.0025, "theta": -0.0016, "rho": 0.0041, "theo": 4.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-06-10T13:45:36", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SPDN270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 842.0, "iv": 1.4667, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0189, "vega": 0.0031, "theta": -0.0023, "rho": -0.0008, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPDN270115C00005000", "bid": 3.0, "bid_size": 666.0, "ask": 4.2, "ask_size": 534.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0321, "vega": 0.0038, "theta": -0.002, "rho": 0.0057, "theo": 3.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SPDN270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 842.0, "iv": 1.1114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.034, "vega": 0.0044, "theta": -0.0026, "rho": -0.0012, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPDN270115C00006000", "bid": 2.2, "bid_size": 666.0, "ask": 2.95, "ask_size": 529.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0594, "vega": 0.0055, "theta": -0.0024, "rho": 0.0075, "theo": 2.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-07-28T09:43:52", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "SPDN270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 842.0, "iv": 0.8182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0624, "vega": 0.0063, "theta": -0.0028, "rho": -0.0018, "theo": 0.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPDN270115C00007000", "bid": 1.25, "bid_size": 666.0, "ask": 1.95, "ask_size": 529.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.1177, "vega": 0.0085, "theta": -0.0028, "rho": 0.0091, "theo": 1.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SPDN270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1489.0, "iv": 0.3838, "open_interest": 4.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.1212, "vega": 0.0091, "theta": -0.0031, "rho": -0.0028, "theo": 0.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-07-02T10:31:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SPDN270115C00008000", "bid": 0.25, "bid_size": 676.0, "ask": 1.0, "ask_size": 704.0, "iv": 0.0, "open_interest": 144.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.2514, "vega": 0.0128, "theta": -0.0031, "rho": 0.009, "theo": 0.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-21T09:40:30", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPDN270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1540.0, "iv": 0.3338, "open_interest": 1.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.2501, "vega": 0.0133, "theta": -0.0032, "rho": -0.0053, "theo": 0.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T09:40:44", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPDN270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2349.0, "iv": 0.276, "open_interest": 388.0, "volume": 0.0, "delta": 0.4234, "gamma": 0.3145, "vega": 0.015, "theta": -0.0034, "rho": 0.006, "theo": 0.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T14:22:36", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPDN270115P00009000", "bid": 0.25, "bid_size": 971.0, "ask": 0.95, "ask_size": 839.0, "iv": 0.2362, "open_interest": 4348.0, "volume": 0.0, "delta": -0.588, "gamma": 0.3044, "vega": 0.0149, "theta": -0.0033, "rho": -0.0103, "theo": 0.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-22T12:22:04", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SPDN270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2327.0, "iv": 0.4493, "open_interest": 338.0, "volume": 0.0, "delta": 0.2489, "gamma": 0.1957, "vega": 0.0122, "theta": -0.0035, "rho": 0.0037, "theo": 0.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T09:52:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPDN270115P00010000", "bid": 1.15, "bid_size": 1146.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.3563, "open_interest": 2451.0, "volume": 0.0, "delta": -0.7531, "gamma": 0.1918, "vega": 0.0121, "theta": -0.0033, "rho": -0.0139, "theo": 1.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-15T09:31:40", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "SPDN270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1973.0, "iv": 0.5706, "open_interest": 0.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.13, "vega": 0.01, "theta": -0.0035, "rho": 0.0027, "theo": 0.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPDN270115P00011000", "bid": 2.1, "bid_size": 530.0, "ask": 2.85, "ask_size": 8.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.1285, "vega": 0.0099, "theta": -0.0032, "rho": -0.0162, "theo": 2.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "SPDN270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2107.0, "iv": 0.6882, "open_interest": 100.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0951, "vega": 0.0086, "theta": -0.0034, "rho": 0.0021, "theo": 0.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T11:20:20", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPDN270115P00012000", "bid": 2.9, "bid_size": 531.0, "ask": 4.0, "ask_size": 29.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0944, "vega": 0.0084, "theta": -0.003, "rho": -0.0181, "theo": 3.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SPDN270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2406.0, "iv": 0.7899, "open_interest": 401.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.0743, "vega": 0.0075, "theta": -0.0034, "rho": 0.0018, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T10:19:00", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPDN270115P00013000", "bid": 3.9, "bid_size": 533.0, "ask": 5.1, "ask_size": 29.0, "iv": 0.6849, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0738, "vega": 0.0074, "theta": -0.0029, "rho": -0.0199, "theo": 4.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-06-01T15:22:04", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SPDN270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2101.0, "iv": 0.8796, "open_interest": 100.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0606, "vega": 0.0067, "theta": -0.0033, "rho": 0.0015, "theo": 0.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-15T15:46:40", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPDN270115P00014000", "bid": 5.0, "bid_size": 532.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.7786, "open_interest": 0.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0603, "vega": 0.0066, "theta": -0.0027, "rho": -0.0216, "theo": 5.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SPDN270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2000.0, "iv": 0.9602, "open_interest": 0.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0511, "vega": 0.0061, "theta": -0.0032, "rho": 0.0013, "theo": 0.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPDN270115P00015000", "bid": 5.7, "bid_size": 534.0, "ask": 7.2, "ask_size": 26.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0508, "vega": 0.006, "theta": -0.0025, "rho": -0.0233, "theo": 6.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "SPDN270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2007.0, "iv": 1.0332, "open_interest": 0.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0441, "vega": 0.0056, "theta": -0.0032, "rho": 0.0012, "theo": 0.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPDN270115P00016000", "bid": 6.7, "bid_size": 531.0, "ask": 8.2, "ask_size": 26.0, "iv": 0.8653, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0438, "vega": 0.0055, "theta": -0.0024, "rho": -0.0248, "theo": 7.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "SPDN270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1999.0, "iv": 1.1001, "open_interest": 0.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0387, "vega": 0.0052, "theta": -0.0031, "rho": 0.0011, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPDN270115P00017000", "bid": 7.7, "bid_size": 533.0, "ask": 9.2, "ask_size": 26.0, "iv": 0.9391, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0386, "vega": 0.0051, "theta": -0.0022, "rho": -0.0263, "theo": 8.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.33, "last_trade_time": "2026-07-08T15:54:55", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "SPDN270416C00001000", "bid": 6.8, "bid_size": 75.0, "ask": 8.3, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 7.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.41, "last_trade_time": "2026-10-27T11:46:53", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "SPDN270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 992.0, "iv": 3.2477, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0023, "vega": 0.0014, "theta": -0.0008, "rho": -0.0006, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPDN270416C00002000", "bid": 5.4, "bid_size": 75.0, "ask": 7.5, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0026, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 6.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SPDN270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1001.0, "iv": 2.0706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0061, "vega": 0.0026, "theta": -0.001, "rho": -0.001, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPDN270416C00003000", "bid": 4.4, "bid_size": 71.0, "ask": 6.5, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0128, "vega": 0.0009, "theta": -0.0011, "rho": 0.0012, "theo": 5.6565, "change": 0.0, "open": 0.0, "high": 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": "SPDN270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 992.0, "iv": 1.5155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.012, "vega": 0.004, "theta": -0.0012, "rho": -0.0016, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPDN270416C00004000", "bid": 4.0, "bid_size": 71.0, "ask": 5.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0261, "vega": 0.0021, "theta": -0.001, "rho": 0.0027, "theo": 4.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SPDN270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 994.0, "iv": 1.1507, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0216, "vega": 0.0057, "theta": -0.0014, "rho": -0.0023, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPDN270416C00005000", "bid": 3.0, "bid_size": 71.0, "ask": 4.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0448, "vega": 0.0041, "theta": -0.0012, "rho": 0.0048, "theo": 3.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SPDN270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 977.0, "iv": 0.8755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0378, "vega": 0.0079, "theta": -0.0015, "rho": -0.0034, "theo": 0.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPDN270416C00006000", "bid": 2.2, "bid_size": 121.0, "ask": 2.95, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0775, "vega": 0.0068, "theta": -0.0014, "rho": 0.0075, "theo": 2.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "SPDN270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 989.0, "iv": 0.6495, "open_interest": 0.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0674, "vega": 0.0109, "theta": -0.0016, "rho": -0.0051, "theo": 0.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPDN270416C00007000", "bid": 1.25, "bid_size": 82.0, "ask": 1.95, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.1488, "vega": 0.0111, "theta": -0.0017, "rho": 0.0102, "theo": 1.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SPDN270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 975.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.1262, "vega": 0.0151, "theta": -0.0016, "rho": -0.0081, "theo": 0.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPDN270416C00008000", "bid": 0.6, "bid_size": 6.0, "ask": 1.0, "ask_size": 73.0, "iv": 0.231, "open_interest": 14.0, "volume": 0.0, "delta": 0.6952, "gamma": 0.2871, "vega": 0.0185, "theta": -0.0019, "rho": 0.0127, "theo": 0.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-22T11:23:24", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SPDN270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 751.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": -0.3401, "gamma": 0.2383, "vega": 0.0206, "theta": -0.0016, "rho": -0.015, "theo": 0.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPDN270416C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1960.0, "iv": 0.2617, "open_interest": 116.0, "volume": 0.0, "delta": 0.3984, "gamma": 0.2746, "vega": 0.0215, "theta": -0.0018, "rho": 0.0107, "theo": 0.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-30T11:22:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPDN270416P00009000", "bid": 0.35, "bid_size": 737.0, "ask": 1.05, "ask_size": 9.0, "iv": 0.1527, "open_interest": 4551.0, "volume": 0.0, "delta": -0.5934, "gamma": 0.2482, "vega": 0.0213, "theta": -0.0016, "rho": -0.0272, "theo": 0.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T15:39:44", "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "SPDN270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1069.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.173, "vega": 0.0181, "theta": -0.0018, "rho": 0.0075, "theo": 0.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPDN270416P00010000", "bid": 1.25, "bid_size": 592.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.2005, "open_interest": 1266.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.1656, "vega": 0.0178, "theta": -0.0015, "rho": -0.0356, "theo": 1.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-25T12:38:58", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SPDN270416C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1189.0, "iv": 0.4927, "open_interest": 100.0, "volume": 0.0, "delta": 0.1873, "gamma": 0.1204, "vega": 0.0153, "theta": -0.0018, "rho": 0.0057, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T11:43:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPDN270416P00011000", "bid": 2.15, "bid_size": 64.0, "ask": 2.9, "ask_size": 8.0, "iv": 0.1733, "open_interest": 0.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.1176, "vega": 0.0152, "theta": -0.0014, "rho": -0.0408, "theo": 2.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-18T14:25:58", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "SPDN270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1214.0, "iv": 0.5767, "open_interest": 100.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.0912, "vega": 0.0133, "theta": -0.0018, "rho": 0.0046, "theo": 0.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T14:37:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPDN270416P00012000", "bid": 2.9, "bid_size": 125.0, "ask": 4.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0899, "vega": 0.0133, "theta": -0.0012, "rho": -0.045, "theo": 3.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SPDN270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1404.0, "iv": 0.6491, "open_interest": 300.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.073, "vega": 0.0119, "theta": -0.0018, "rho": 0.0039, "theo": 0.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T14:48:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPDN270416P00013000", "bid": 3.9, "bid_size": 125.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0727, "vega": 0.0119, "theta": -0.0011, "rho": -0.0485, "theo": 4.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SPDN270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1101.0, "iv": 0.7131, "open_interest": 0.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0608, "vega": 0.0109, "theta": -0.0017, "rho": 0.0034, "theo": 0.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPDN270416P00014000", "bid": 4.9, "bid_size": 124.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8607, "gamma": 0.0613, "vega": 0.0109, "theta": -0.001, "rho": -0.0504, "theo": 5.6077, "change": 0.0, "open": 0.0, "high": 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": "SPDN270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1086.0, "iv": 0.7704, "open_interest": 0.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0521, "vega": 0.01, "theta": -0.0017, "rho": 0.003, "theo": 0.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPDN270416P00015000", "bid": 5.7, "bid_size": 123.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.0536, "vega": 0.0101, "theta": -0.0009, "rho": -0.0509, "theo": 6.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "SPDN270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1092.0, "iv": 0.8224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.0455, "vega": 0.0093, "theta": -0.0017, "rho": 0.0027, "theo": 0.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPDN270416P00016000", "bid": 6.7, "bid_size": 123.0, "ask": 8.2, "ask_size": 7.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0478, "vega": 0.0094, "theta": -0.0007, "rho": -0.0506, "theo": 7.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "SPDN270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 826.0, "iv": 0.8698, "open_interest": 0.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0404, "vega": 0.0087, "theta": -0.0017, "rho": 0.0025, "theo": 0.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPDN270416P00017000", "bid": 7.7, "bid_size": 142.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0432, "vega": 0.0089, "theta": -0.0006, "rho": -0.0499, "theo": 8.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-04T15:19:54", "percent_change": 0.0, "prev_day_close": 8.44999980926514}], "symbol": "SPDN", "security_type": "stock", "exchange_id": 3, "current_price": 8.65, "price_change": 0.05, "price_change_percent": 0.578, "bid": 8.58, "ask": 8.69, "bid_size": 100, "ask_size": 1800, "open": 8.56, "high": 8.6554, "low": 8.51, "close": 8.65, "prev_day_close": 8.65, "volume": 58697460, "iv30": 35.744, "iv30_change": -0.34, "iv30_change_percent": -0.9422, "seqno": 10521124641, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "SPDN"}