{"timestamp": "2026-11-03 05:35:10", "data": {"options": [{"option": "SPDW261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9513, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0084, "vega": 0.0074, "theta": -0.0122, "rho": 0.0194, "theo": 12.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-08-04T10:18:00", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SPDW261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0084, "vega": 0.0074, "theta": -0.014, "rho": -0.0008, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 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": "SPDW261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.01, "vega": 0.0083, "theta": -0.0132, "rho": 0.0198, "theo": 11.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "SPDW261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.01, "vega": 0.0083, "theta": -0.0148, "rho": -0.0009, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 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": "SPDW261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.012, "vega": 0.0093, "theta": -0.0142, "rho": 0.0202, "theo": 10.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "SPDW261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9658, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0121, "vega": 0.0093, "theta": -0.0157, "rho": -0.001, "theo": 0.1119, "change": 0.0, "open": 0.0, "high": 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": "SPDW261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0147, "vega": 0.0106, "theta": -0.0152, "rho": 0.0206, "theo": 9.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "SPDW261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0147, "vega": 0.0106, "theta": -0.0166, "rho": -0.0012, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-01T15:54:05", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPDW261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6469, "open_interest": 4.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.018, "vega": 0.012, "theta": -0.0163, "rho": 0.0209, "theo": 8.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-04-29T10:44:24", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "SPDW261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0181, "vega": 0.0121, "theta": -0.0176, "rho": -0.0014, "theo": 0.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T09:48:55", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPDW261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5528, "open_interest": 9.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0224, "vega": 0.0138, "theta": -0.0175, "rho": 0.0212, "theo": 7.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.05, "last_trade_time": "2026-09-08T15:07:34", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "SPDW261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0225, "vega": 0.0138, "theta": -0.0186, "rho": -0.0016, "theo": 0.1561, "change": 0.0, "open": 0.0, "high": 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": "SPDW261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0282, "vega": 0.0159, "theta": -0.0187, "rho": 0.0214, "theo": 6.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-04-30T15:46:39", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SPDW261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0284, "vega": 0.016, "theta": -0.0197, "rho": -0.002, "theo": 0.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-23T10:17:57", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPDW261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4284, "open_interest": 3.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0362, "vega": 0.0185, "theta": -0.02, "rho": 0.0214, "theo": 5.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-05-20T14:51:37", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SPDW261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0364, "vega": 0.0185, "theta": -0.0209, "rho": -0.0024, "theo": 0.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPDW261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4108, "open_interest": 2.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0474, "vega": 0.0217, "theta": -0.0213, "rho": 0.0213, "theo": 4.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-09-08T15:07:19", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SPDW261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5302, "open_interest": 1.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0477, "vega": 0.0217, "theta": -0.022, "rho": -0.0029, "theo": 0.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-29T11:53:59", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SPDW261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3624, "open_interest": 1.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0636, "vega": 0.0256, "theta": -0.0225, "rho": 0.021, "theo": 3.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.67, "last_trade_time": "2026-06-22T14:40:15", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "SPDW261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4621, "open_interest": 1.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.064, "vega": 0.0257, "theta": -0.0231, "rho": -0.0037, "theo": 0.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-05-07T15:26:40", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPDW261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": 0.8037, "gamma": 0.0878, "vega": 0.0306, "theta": -0.0236, "rho": 0.0202, "theo": 2.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "SPDW261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0884, "vega": 0.0306, "theta": -0.0241, "rho": -0.0048, "theo": 0.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPDW261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.7293, "gamma": 0.1243, "vega": 0.0365, "theta": -0.0241, "rho": 0.0187, "theo": 1.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-07-17T11:01:37", "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "SPDW261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.2719, "gamma": 0.1254, "vega": 0.0367, "theta": -0.0246, "rho": -0.0065, "theo": 0.4499, "change": 0.0, "open": 0.0, "high": 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": "SPDW261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2198, "open_interest": 5.0, "volume": 0.0, "delta": 0.6049, "gamma": 0.1747, "vega": 0.0423, "theta": -0.0235, "rho": 0.0158, "theo": 1.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-24T15:27:01", "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "SPDW261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2212, "open_interest": 1.0, "volume": 0.0, "delta": -0.3983, "gamma": 0.177, "vega": 0.0424, "theta": -0.0238, "rho": -0.009, "theo": 0.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T09:30:31", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SPDW261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2476, "open_interest": 0.0, "volume": 0.0, "delta": 0.412, "gamma": 0.2047, "vega": 0.0428, "theta": -0.0205, "rho": 0.0108, "theo": 0.5494, "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": 0.875}, {"option": "SPDW261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.161, "open_interest": 3.0, "volume": 0.0, "delta": -0.5954, "gamma": 0.2091, "vega": 0.0425, "theta": -0.0209, "rho": -0.0122, "theo": 1.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-29T13:58:31", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPDW261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2989, "open_interest": 3.0, "volume": 0.0, "delta": 0.2356, "gamma": 0.1585, "vega": 0.0342, "theta": -0.0165, "rho": 0.0062, "theo": 0.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T11:39:15", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SPDW261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.7762, "gamma": 0.1641, "vega": 0.0331, "theta": -0.0168, "rho": -0.0131, "theo": 1.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-21T11:37:16", "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "SPDW261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.353, "open_interest": 3.0, "volume": 0.0, "delta": 0.142, "gamma": 0.1025, "vega": 0.0252, "theta": -0.0134, "rho": 0.0037, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T09:35:44", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SPDW261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.872, "gamma": 0.1083, "vega": 0.0234, "theta": -0.0138, "rho": -0.0126, "theo": 2.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-05-11T15:24:21", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "SPDW261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2079, "open_interest": 77.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0675, "vega": 0.019, "theta": -0.0114, "rho": 0.0025, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T11:45:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SPDW261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1802, "open_interest": 3.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0725, "vega": 0.0168, "theta": -0.0117, "rho": -0.0112, "theo": 3.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-08-28T12:16:33", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "SPDW261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0467, "vega": 0.0148, "theta": -0.0098, "rho": 0.0018, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPDW261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2186, "open_interest": 2.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0505, "vega": 0.0122, "theta": -0.0102, "rho": -0.0097, "theo": 4.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-05-19T15:27:46", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SPDW261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5289, "open_interest": 8.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0338, "vega": 0.0119, "theta": -0.0087, "rho": 0.0013, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T14:14:59", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPDW261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0381, "vega": 0.0088, "theta": -0.0089, "rho": -0.0077, "theo": 5.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SPDW261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0198, "vega": 0.0316, "theta": -0.0156, "rho": 0.0444, "theo": 9.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SPDW261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0198, "vega": 0.0316, "theta": -0.0173, "rho": -0.0067, "theo": 0.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPDW261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": 0.882, "gamma": 0.023, "vega": 0.0342, "theta": -0.0159, "rho": 0.0452, "theo": 9.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "SPDW261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.0231, "vega": 0.0342, "theta": -0.0174, "rho": -0.0074, "theo": 0.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPDW261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4283, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.027, "vega": 0.0371, "theta": -0.0162, "rho": 0.0457, "theo": 8.0453, "change": 0.0, "open": 0.0, "high": 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": "SPDW261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.027, "vega": 0.0372, "theta": -0.0175, "rho": -0.0082, "theo": 0.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SPDW261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0319, "vega": 0.0404, "theta": -0.0164, "rho": 0.046, "theo": 7.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "SPDW261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.032, "vega": 0.0404, "theta": -0.0176, "rho": -0.0093, "theo": 0.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SPDW261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.0382, "vega": 0.0441, "theta": -0.0166, "rho": 0.0459, "theo": 6.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SPDW261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.0383, "vega": 0.0442, "theta": -0.0176, "rho": -0.0105, "theo": 0.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPDW261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.0462, "vega": 0.0483, "theta": -0.0166, "rho": 0.0454, "theo": 5.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "SPDW261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.1934, "gamma": 0.0463, "vega": 0.0484, "theta": -0.0175, "rho": -0.012, "theo": 0.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPDW261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2976, "open_interest": 0.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0566, "vega": 0.0531, "theta": -0.0165, "rho": 0.0445, "theo": 4.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SPDW261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.2273, "gamma": 0.0569, "vega": 0.0532, "theta": -0.0172, "rho": -0.0139, "theo": 0.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPDW261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.725, "gamma": 0.0705, "vega": 0.0584, "theta": -0.0163, "rho": 0.0428, "theo": 3.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "SPDW261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": -0.273, "gamma": 0.071, "vega": 0.0586, "theta": -0.0168, "rho": -0.0164, "theo": 0.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPDW261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.663, "gamma": 0.0885, "vega": 0.0639, "theta": -0.0157, "rho": 0.0399, "theo": 2.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-10-30T12:00:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPDW261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": -0.3358, "gamma": 0.0894, "vega": 0.0641, "theta": -0.0161, "rho": -0.0196, "theo": 0.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SPDW261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": 0.575, "gamma": 0.1096, "vega": 0.0685, "theta": -0.0148, "rho": 0.0352, "theo": 1.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "SPDW261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.184, "open_interest": 1.0, "volume": 0.0, "delta": -0.4252, "gamma": 0.111, "vega": 0.0686, "theta": -0.0151, "rho": -0.0242, "theo": 1.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-10-19T14:35:43", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SPDW261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": 0.4573, "gamma": 0.1238, "vega": 0.0695, "theta": -0.0135, "rho": 0.0283, "theo": 1.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SPDW261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1394, "open_interest": 0.0, "volume": 0.0, "delta": -0.5454, "gamma": 0.1263, "vega": 0.0692, "theta": -0.0137, "rho": -0.029, "theo": 1.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SPDW261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2243, "open_interest": 0.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.1158, "vega": 0.0643, "theta": -0.0123, "rho": 0.021, "theo": 0.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPDW261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0995, "open_interest": 0.0, "volume": 0.0, "delta": -0.6682, "gamma": 0.1192, "vega": 0.0635, "theta": -0.0124, "rho": -0.0328, "theo": 2.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "SPDW261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2491, "open_interest": 0.0, "volume": 0.0, "delta": 0.2508, "gamma": 0.0943, "vega": 0.0564, "theta": -0.0115, "rho": 0.0156, "theo": 0.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPDW261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.757, "gamma": 0.0978, "vega": 0.0548, "theta": -0.0115, "rho": -0.0344, "theo": 2.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "SPDW261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0744, "vega": 0.0491, "theta": -0.0109, "rho": 0.0121, "theo": 0.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPDW261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0777, "vega": 0.047, "theta": -0.0108, "rho": -0.0345, "theo": 3.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "SPDW261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0593, "vega": 0.0431, "theta": -0.0105, "rho": 0.0098, "theo": 0.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SPDW261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0624, "vega": 0.0406, "theta": -0.0103, "rho": -0.0338, "theo": 4.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "SPDW261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0483, "vega": 0.0384, "theta": -0.0102, "rho": 0.0082, "theo": 0.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPDW261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.051, "vega": 0.0358, "theta": -0.0098, "rho": -0.0332, "theo": 5.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "SPDW261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": 0.1141, "gamma": 0.04, "vega": 0.0345, "theta": -0.0099, "rho": 0.007, "theo": 0.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPDW261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0426, "vega": 0.0314, "theta": -0.0094, "rho": -0.0323, "theo": 6.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "SPDW261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.0338, "vega": 0.0313, "theta": -0.0096, "rho": 0.0061, "theo": 0.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPDW261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0362, "vega": 0.0283, "theta": -0.0091, "rho": -0.0322, "theo": 7.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "SPDW261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.029, "vega": 0.0287, "theta": -0.0094, "rho": 0.0054, "theo": 0.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPDW261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0312, "vega": 0.0254, "theta": -0.0087, "rho": -0.0307, "theo": 8.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "SPDW270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0332, "vega": 0.0644, "theta": -0.0084, "rho": 0.0764, "theo": 7.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SPDW270219P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3538, "open_interest": 65.0, "volume": 0.0, "delta": -0.171, "gamma": 0.0324, "vega": 0.0685, "theta": -0.0091, "rho": -0.0246, "theo": 0.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T15:19:46", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SPDW270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.262, "open_interest": 1.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.039, "vega": 0.0703, "theta": -0.0086, "rho": 0.0754, "theo": 6.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-18T13:37:28", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SPDW270219P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.0381, "vega": 0.0742, "theta": -0.0091, "rho": -0.0276, "theo": 0.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SPDW270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": 0.7872, "gamma": 0.0461, "vega": 0.0773, "theta": -0.0087, "rho": 0.0799, "theo": 5.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "SPDW270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2962, "open_interest": 1.0, "volume": 0.0, "delta": -0.2241, "gamma": 0.0452, "vega": 0.0804, "theta": -0.0091, "rho": -0.0313, "theo": 0.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-08T11:47:28", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SPDW270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2306, "open_interest": 1.0, "volume": 0.0, "delta": 0.751, "gamma": 0.0548, "vega": 0.0841, "theta": -0.0087, "rho": 0.0773, "theo": 4.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-08T15:37:41", "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "SPDW270219P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.263, "open_interest": 2.0, "volume": 0.0, "delta": -0.2608, "gamma": 0.054, "vega": 0.0873, "theta": -0.0091, "rho": -0.0357, "theo": 1.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-14T15:44:53", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SPDW270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2111, "open_interest": 0.0, "volume": 0.0, "delta": 0.705, "gamma": 0.0654, "vega": 0.0916, "theta": -0.0086, "rho": 0.0786, "theo": 3.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "SPDW270219P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2359, "open_interest": 0.0, "volume": 0.0, "delta": -0.3083, "gamma": 0.0651, "vega": 0.0941, "theta": -0.0089, "rho": -0.041, "theo": 1.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SPDW270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1112, "open_interest": 0.0, "volume": 0.0, "delta": 0.6454, "gamma": 0.0779, "vega": 0.0991, "theta": -0.0084, "rho": 0.077, "theo": 2.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "SPDW270219P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1889, "open_interest": 46.0, "volume": 0.0, "delta": -0.3697, "gamma": 0.0783, "vega": 0.1006, "theta": -0.0087, "rho": -0.0473, "theo": 1.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T14:19:11", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SPDW270219C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1792, "open_interest": 0.0, "volume": 0.0, "delta": 0.5682, "gamma": 0.0908, "vega": 0.1047, "theta": -0.008, "rho": 0.0717, "theo": 2.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "SPDW270219P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1796, "open_interest": 0.0, "volume": 0.0, "delta": -0.4504, "gamma": 0.0928, "vega": 0.105, "theta": -0.0082, "rho": -0.055, "theo": 1.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SPDW270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.189, "open_interest": 0.0, "volume": 0.0, "delta": 0.4726, "gamma": 0.0998, "vega": 0.1061, "theta": -0.0073, "rho": 0.0622, "theo": 1.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SPDW270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1483, "open_interest": 1.0, "volume": 0.0, "delta": -0.5515, "gamma": 0.1037, "vega": 0.1045, "theta": -0.0076, "rho": -0.063, "theo": 1.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-01T12:28:57", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SPDW270219C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1964, "open_interest": 10.0, "volume": 0.0, "delta": 0.3702, "gamma": 0.0986, "vega": 0.1012, "theta": -0.0066, "rho": 0.0508, "theo": 0.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-15T11:08:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SPDW270219P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1373, "open_interest": 0.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.1032, "vega": 0.0968, "theta": -0.0067, "rho": -0.0698, "theo": 2.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499999701977}, {"option": "SPDW270219C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2175, "open_interest": 0.0, "volume": 0.0, "delta": 0.283, "gamma": 0.0872, "vega": 0.0913, "theta": -0.0059, "rho": 0.0396, "theo": 0.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SPDW270219P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1291, "open_interest": 0.0, "volume": 0.0, "delta": -0.7503, "gamma": 0.0904, "vega": 0.084, "theta": -0.0058, "rho": -0.0742, "theo": 3.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "SPDW270219C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": 0.2195, "gamma": 0.0726, "vega": 0.0804, "theta": -0.0054, "rho": 0.031, "theo": 0.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SPDW270219P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1224, "open_interest": 0.0, "volume": 0.0, "delta": -0.8137, "gamma": 0.0737, "vega": 0.0712, "theta": -0.005, "rho": -0.0773, "theo": 4.0767, "change": 0.0, "open": 0.0, "high": 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": "SPDW270219C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2484, "open_interest": 11.0, "volume": 0.0, "delta": 0.1758, "gamma": 0.0596, "vega": 0.0707, "theta": -0.005, "rho": 0.0248, "theo": 0.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T15:18:54", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SPDW270219P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.059, "vega": 0.0604, "theta": -0.0043, "rho": -0.0794, "theo": 4.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "SPDW270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2681, "open_interest": 3.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.049, "vega": 0.0625, "theta": -0.0047, "rho": 0.0204, "theo": 0.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-03T12:40:07", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SPDW270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0475, "vega": 0.0518, "theta": -0.0038, "rho": -0.0807, "theo": 5.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SPDW270219C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1626, "open_interest": 67.0, "volume": 1.0, "delta": 0.1215, "gamma": 0.0407, "vega": 0.0556, "theta": -0.0045, "rho": 0.0172, "theo": 0.2777, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:31:09", "percent_change": -75.0, "prev_day_close": 0.175000006332994}, {"option": "SPDW270219P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0388, "vega": 0.045, "theta": -0.0033, "rho": -0.0823, "theo": 6.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "SPDW270219C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.0344, "vega": 0.0501, "theta": -0.0042, "rho": 0.0147, "theo": 0.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SPDW270219P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0321, "vega": 0.0396, "theta": -0.0029, "rho": -0.083, "theo": 7.8644, "change": 0.0, "open": 0.0, "high": 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": "SPDW270219C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.0294, "vega": 0.0454, "theta": -0.0041, "rho": 0.0128, "theo": 0.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SPDW270219P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.027, "vega": 0.0351, "theta": -0.0025, "rho": -0.0844, "theo": 8.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-07-27T11:29:31", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SPDW270219C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3441, "open_interest": 4.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.0254, "vega": 0.0414, "theta": -0.0039, "rho": 0.0113, "theo": 0.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-24T11:01:24", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SPDW270219P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.023, "vega": 0.0317, "theta": -0.0022, "rho": -0.0854, "theo": 9.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SPDW270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0222, "vega": 0.038, "theta": -0.0038, "rho": 0.01, "theo": 0.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPDW270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0198, "vega": 0.0286, "theta": -0.0018, "rho": -0.0864, "theo": 10.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SPDW270219C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2057, "open_interest": 3.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0195, "vega": 0.0351, "theta": -0.0036, "rho": 0.009, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:46:18", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SPDW270219P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0173, "vega": 0.0258, "theta": -0.0015, "rho": -0.0875, "theo": 11.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.14, "last_trade_time": "2026-07-06T15:42:31", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SPDW270521C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.0238, "vega": 0.0961, "theta": -0.0061, "rho": 0.1708, "theo": 9.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SPDW270521P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": -0.1858, "gamma": 0.0248, "vega": 0.0975, "theta": -0.0074, "rho": -0.0486, "theo": 1.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "SPDW270521C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0269, "vega": 0.1018, "theta": -0.0062, "rho": 0.1709, "theo": 8.3746, "change": 0.0, "open": 0.0, "high": 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": "SPDW270521P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.205, "gamma": 0.0282, "vega": 0.1034, "theta": -0.0074, "rho": -0.0527, "theo": 1.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPDW270521C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.0305, "vega": 0.1079, "theta": -0.0063, "rho": 0.1702, "theo": 7.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "SPDW270521P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.36, "open_interest": 1.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0321, "vega": 0.1095, "theta": -0.0073, "rho": -0.0571, "theo": 1.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-16T09:55:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPDW270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2269, "open_interest": 0.0, "volume": 0.0, "delta": 0.757, "gamma": 0.0347, "vega": 0.1143, "theta": -0.0063, "rho": 0.1686, "theo": 6.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999978542328}, {"option": "SPDW270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3301, "open_interest": 1.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.0368, "vega": 0.1161, "theta": -0.0073, "rho": -0.0624, "theo": 1.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-12T12:22:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPDW270521C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": 0.7284, "gamma": 0.0395, "vega": 0.121, "theta": -0.0063, "rho": 0.1657, "theo": 5.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500021457672}, {"option": "SPDW270521P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2999, "open_interest": 1.0, "volume": 0.0, "delta": -0.2853, "gamma": 0.0424, "vega": 0.1227, "theta": -0.0073, "rho": -0.068, "theo": 1.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-23T11:05:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPDW270521C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": 0.6944, "gamma": 0.0452, "vega": 0.1277, "theta": -0.0062, "rho": 0.1612, "theo": 4.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000008940697}, {"option": "SPDW270521P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2692, "open_interest": 2.0, "volume": 0.0, "delta": -0.3236, "gamma": 0.0492, "vega": 0.1294, "theta": -0.0072, "rho": -0.0746, "theo": 1.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-30T10:35:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPDW270521C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": 0.6534, "gamma": 0.0516, "vega": 0.1343, "theta": -0.0061, "rho": 0.1546, "theo": 4.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500000037253}, {"option": "SPDW270521P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": -0.3708, "gamma": 0.0572, "vega": 0.1352, "theta": -0.0071, "rho": -0.081, "theo": 1.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPDW270521C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2099, "open_interest": 0.0, "volume": 0.0, "delta": 0.6039, "gamma": 0.0586, "vega": 0.14, "theta": -0.006, "rho": 0.1455, "theo": 3.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "SPDW270521P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": -0.4295, "gamma": 0.0664, "vega": 0.1397, "theta": -0.0069, "rho": -0.0881, "theo": 2.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPDW270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": 0.5444, "gamma": 0.0654, "vega": 0.1439, "theta": -0.0057, "rho": 0.1333, "theo": 2.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499995268881}, {"option": "SPDW270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": -0.502, "gamma": 0.0759, "vega": 0.1406, "theta": -0.0067, "rho": -0.0943, "theo": 2.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500000037253}, {"option": "SPDW270521C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": 0.4761, "gamma": 0.0702, "vega": 0.1446, "theta": -0.0054, "rho": 0.1181, "theo": 1.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPDW270521P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2043, "open_interest": 0.0, "volume": 0.0, "delta": -0.5871, "gamma": 0.0832, "vega": 0.1355, "theta": -0.0064, "rho": -0.0988, "theo": 2.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500000037253}, {"option": "SPDW270521C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": 0.4045, "gamma": 0.0712, "vega": 0.141, "theta": -0.0051, "rho": 0.1013, "theo": 1.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPDW270521P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1762, "open_interest": 0.0, "volume": 0.0, "delta": -0.6757, "gamma": 0.0841, "vega": 0.1238, "theta": -0.0059, "rho": -0.1014, "theo": 3.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500000037253}, {"option": "SPDW270521C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": 0.3384, "gamma": 0.0677, "vega": 0.1335, "theta": -0.0048, "rho": 0.0852, "theo": 1.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPDW270521P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1445, "open_interest": 0.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.0776, "vega": 0.1078, "theta": -0.0052, "rho": -0.1009, "theo": 4.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.1249999050051}, {"option": "SPDW270521C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": 0.2838, "gamma": 0.0614, "vega": 0.1242, "theta": -0.0046, "rho": 0.0715, "theo": 0.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPDW270521P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1326, "open_interest": 0.0, "volume": 0.0, "delta": -0.8125, "gamma": 0.0669, "vega": 0.0916, "theta": -0.0045, "rho": -0.0984, "theo": 5.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999999403954}, {"option": "SPDW270521C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": 0.241, "gamma": 0.0544, "vega": 0.1146, "theta": -0.0044, "rho": 0.0607, "theo": 0.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "SPDW270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1332, "open_interest": 0.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.056, "vega": 0.0788, "theta": -0.0039, "rho": -0.0976, "theo": 5.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999982118607}, {"option": "SPDW270521C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0478, "vega": 0.1059, "theta": -0.0042, "rho": 0.0524, "theo": 0.6539, "change": 0.0, "open": 0.0, "high": 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": "SPDW270521P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.119, "open_interest": 0.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0464, "vega": 0.0664, "theta": -0.0034, "rho": -0.0972, "theo": 6.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SPDW270521C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.042, "vega": 0.0979, "theta": -0.004, "rho": 0.0458, "theo": 0.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SPDW270521P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0388, "vega": 0.0585, "theta": -0.0029, "rho": -0.0978, "theo": 7.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.450000166893}, {"option": "SPDW270521C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.0371, "vega": 0.091, "theta": -0.0039, "rho": 0.0406, "theo": 0.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "SPDW270521P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0327, "vega": 0.0513, "theta": -0.0025, "rho": -0.0949, "theo": 8.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SPDW270521C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": 0.1453, "gamma": 0.033, "vega": 0.0848, "theta": -0.0038, "rho": 0.0363, "theo": 0.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "SPDW270521P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0278, "vega": 0.0448, "theta": -0.0021, "rho": -0.0966, "theo": 9.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "SPDW270521C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1708, "open_interest": 1.0, "volume": 1.0, "delta": 0.1318, "gamma": 0.0295, "vega": 0.0795, "theta": -0.0038, "rho": 0.0329, "theo": 0.4396, "change": -2.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:32:55", "percent_change": -97.619, "prev_day_close": 0.249999994412065}, {"option": "SPDW270521P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0239, "vega": 0.0402, "theta": -0.0018, "rho": -0.0975, "theo": 10.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499999523163}], "symbol": "SPDW", "security_type": "stock", "exchange_id": 3, "current_price": 49.45, "price_change": 0.1, "price_change_percent": 0.2022, "bid": 49.5, "ask": 49.88, "bid_size": 200, "ask_size": 100, "open": 49.65, "high": 49.95, "low": 49.44, "close": 49.45, "prev_day_close": 49.45, "volume": 3238023, "iv30": 18.076, "iv30_change": 0.05, "iv30_change_percent": 0.2774, "seqno": 10521122385, "last_trade_time": "2026-11-02T15:59:57", "tick": "down"}, "symbol": "SPDW"}