{"timestamp": "2026-11-03 05:13:34", "data": {"options": [{"option": "SPEM261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.0355, "vega": 0.0205, "theta": -0.0266, "rho": 0.0204, "theo": 6.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "SPEM261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6475, "open_interest": 0.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0359, "vega": 0.0206, "theta": -0.0277, "rho": -0.0028, "theo": 0.295, "change": 0.0, "open": 0.0, "high": 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": "SPEM261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0448, "vega": 0.0234, "theta": -0.0274, "rho": 0.0204, "theo": 5.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SPEM261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0454, "vega": 0.0235, "theta": -0.0285, "rho": -0.0032, "theo": 0.3314, "change": 0.0, "open": 0.0, "high": 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": "SPEM261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3538, "open_interest": 1.0, "volume": 0.0, "delta": 0.8403, "gamma": 0.0577, "vega": 0.0267, "theta": -0.0283, "rho": 0.0201, "theo": 4.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-30T11:01:02", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "SPEM261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0586, "vega": 0.027, "theta": -0.0293, "rho": -0.0039, "theo": 0.38, "change": 0.0, "open": 0.0, "high": 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": "SPEM261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0758, "vega": 0.0309, "theta": -0.029, "rho": 0.0194, "theo": 3.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "SPEM261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.0773, "vega": 0.0312, "theta": -0.03, "rho": -0.0048, "theo": 0.45, "change": 0.0, "open": 0.0, "high": 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": "SPEM261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.1011, "vega": 0.0359, "theta": -0.0297, "rho": 0.0182, "theo": 2.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "SPEM261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": -0.2752, "gamma": 0.1036, "vega": 0.0361, "theta": -0.0307, "rho": -0.0062, "theo": 0.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPEM261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": 0.6332, "gamma": 0.1307, "vega": 0.0409, "theta": -0.0303, "rho": 0.016, "theo": 1.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "SPEM261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.3793, "gamma": 0.1351, "vega": 0.0412, "theta": -0.0314, "rho": -0.0081, "theo": 0.7729, "change": 0.0, "open": 0.0, "high": 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": "SPEM261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.4963, "gamma": 0.1439, "vega": 0.0432, "theta": -0.0309, "rho": 0.0126, "theo": 1.0512, "change": 0.0, "open": 0.0, "high": 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": "SPEM261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.5221, "gamma": 0.1503, "vega": 0.0428, "theta": -0.0322, "rho": -0.0103, "theo": 1.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SPEM261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": 0.3702, "gamma": 0.1261, "vega": 0.041, "theta": -0.0315, "rho": 0.0094, "theo": 0.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SPEM261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1308, "open_interest": 0.0, "volume": 0.0, "delta": -0.6526, "gamma": 0.1329, "vega": 0.0397, "theta": -0.033, "rho": -0.0116, "theo": 1.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "SPEM261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3595, "open_interest": 5.0, "volume": 0.0, "delta": 0.2846, "gamma": 0.1002, "vega": 0.0368, "theta": -0.0319, "rho": 0.0072, "theo": 0.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T15:20:36", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPEM261120P00051000", "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": -0.7397, "gamma": 0.1063, "vega": 0.0346, "theta": -0.0335, "rho": -0.0123, "theo": 2.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "SPEM261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.416, "open_interest": 1.0, "volume": 0.0, "delta": 0.2286, "gamma": 0.0793, "vega": 0.0329, "theta": -0.0319, "rho": 0.0058, "theo": 0.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T12:55:24", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPEM261120P00052000", "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": -0.7957, "gamma": 0.0846, "vega": 0.0303, "theta": -0.0336, "rho": -0.0121, "theo": 3.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "SPEM261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": 0.1902, "gamma": 0.0639, "vega": 0.0295, "theta": -0.0318, "rho": 0.0048, "theo": 0.4202, "change": 0.0, "open": 0.0, "high": 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": "SPEM261120P00053000", "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": -0.8335, "gamma": 0.0684, "vega": 0.0272, "theta": -0.0334, "rho": -0.0125, "theo": 4.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "SPEM261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5321, "open_interest": 0.0, "volume": 0.0, "delta": 0.1625, "gamma": 0.0526, "vega": 0.0268, "theta": -0.0315, "rho": 0.0041, "theo": 0.3768, "change": 0.0, "open": 0.0, "high": 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": "SPEM261120P00054000", "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": -0.8606, "gamma": 0.0565, "vega": 0.0234, "theta": -0.0331, "rho": -0.0116, "theo": 5.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "SPEM261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5882, "open_interest": 0.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.0442, "vega": 0.0244, "theta": -0.0311, "rho": 0.0035, "theo": 0.3436, "change": 0.0, "open": 0.0, "high": 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": "SPEM261120P00055000", "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": -0.8809, "gamma": 0.0476, "vega": 0.0214, "theta": -0.0326, "rho": -0.012, "theo": 6.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "SPEM261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6415, "open_interest": 0.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.0377, "vega": 0.0224, "theta": -0.0307, "rho": 0.0031, "theo": 0.3171, "change": 0.0, "open": 0.0, "high": 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": "SPEM261120P00056000", "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": -0.8964, "gamma": 0.0407, "vega": 0.0194, "theta": -0.0322, "rho": -0.0121, "theo": 7.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "SPEM261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6924, "open_interest": 0.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0326, "vega": 0.0207, "theta": -0.0303, "rho": 0.0028, "theo": 0.2953, "change": 0.0, "open": 0.0, "high": 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": "SPEM261120P00057000", "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": -0.9088, "gamma": 0.0353, "vega": 0.0176, "theta": -0.0317, "rho": -0.0116, "theo": 8.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "SPEM261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0286, "vega": 0.0193, "theta": -0.0298, "rho": 0.0025, "theo": 0.277, "change": 0.0, "open": 0.0, "high": 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": "SPEM261120P00058000", "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": -0.919, "gamma": 0.0309, "vega": 0.0156, "theta": -0.0312, "rho": -0.0106, "theo": 9.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "SPEM261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7882, "open_interest": 0.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0253, "vega": 0.018, "theta": -0.0294, "rho": 0.0023, "theo": 0.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPEM261120P00059000", "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": -0.9274, "gamma": 0.0273, "vega": 0.0144, "theta": -0.0306, "rho": -0.0108, "theo": 10.482, "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": 10.5500001907349}, {"option": "SPEM261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0852, "gamma": 0.0226, "vega": 0.0169, "theta": -0.0289, "rho": 0.0021, "theo": 0.2476, "change": 0.0, "open": 0.0, "high": 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": "SPEM261120P00060000", "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": -0.9344, "gamma": 0.0243, "vega": 0.0137, "theta": -0.0301, "rho": -0.0111, "theo": 11.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SPEM261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8773, "open_interest": 0.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0203, "vega": 0.0159, "theta": -0.0285, "rho": 0.0019, "theo": 0.2355, "change": 0.0, "open": 0.0, "high": 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": "SPEM261120P00061000", "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": -0.9404, "gamma": 0.0219, "vega": 0.0129, "theta": -0.0295, "rho": -0.0108, "theo": 12.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SPEM261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0248, "vega": 0.0336, "theta": -0.0148, "rho": 0.0457, "theo": 8.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "SPEM261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5342, "open_interest": 1.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0252, "vega": 0.0339, "theta": -0.0163, "rho": -0.0071, "theo": 0.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T10:07:46", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPEM261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0294, "vega": 0.0367, "theta": -0.015, "rho": 0.046, "theo": 7.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SPEM261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.131, "gamma": 0.0298, "vega": 0.037, "theta": -0.0165, "rho": -0.0079, "theo": 0.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SPEM261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": 0.8565, "gamma": 0.0351, "vega": 0.0402, "theta": -0.0153, "rho": 0.0461, "theo": 6.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SPEM261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4478, "open_interest": 1.0, "volume": 0.0, "delta": -0.1499, "gamma": 0.0357, "vega": 0.0407, "theta": -0.0166, "rho": -0.009, "theo": 0.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-30T12:04:50", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPEM261218C00044000", "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": 0.8334, "gamma": 0.0424, "vega": 0.0442, "theta": -0.0155, "rho": 0.0459, "theo": 5.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SPEM261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": -0.1738, "gamma": 0.0433, "vega": 0.0446, "theta": -0.0167, "rho": -0.0102, "theo": 0.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPEM261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.0519, "vega": 0.0488, "theta": -0.0156, "rho": 0.0452, "theo": 4.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "SPEM261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.2048, "gamma": 0.0533, "vega": 0.0493, "theta": -0.0167, "rho": -0.0119, "theo": 0.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SPEM261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": 0.7639, "gamma": 0.0644, "vega": 0.0541, "theta": -0.0157, "rho": 0.0439, "theo": 3.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "SPEM261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.2463, "gamma": 0.0665, "vega": 0.0548, "theta": -0.0167, "rho": -0.0139, "theo": 0.7268, "change": 0.0, "open": 0.0, "high": 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": "SPEM261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": 0.7092, "gamma": 0.0804, "vega": 0.06, "theta": -0.0156, "rho": 0.0415, "theo": 2.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-06-02T13:33:17", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "SPEM261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2723, "open_interest": 1.0, "volume": 0.0, "delta": -0.3043, "gamma": 0.0838, "vega": 0.0604, "theta": -0.0167, "rho": -0.0165, "theo": 0.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-12T11:54:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPEM261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.212, "open_interest": 0.0, "volume": 0.0, "delta": 0.6322, "gamma": 0.0984, "vega": 0.0656, "theta": -0.0155, "rho": 0.0376, "theo": 2.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500002086163}, {"option": "SPEM261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.232, "open_interest": 1.0, "volume": 0.0, "delta": -0.387, "gamma": 0.1043, "vega": 0.0659, "theta": -0.0166, "rho": -0.0199, "theo": 1.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T10:07:46", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SPEM261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": 0.5304, "gamma": 0.111, "vega": 0.069, "theta": -0.0154, "rho": 0.032, "theo": 1.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SPEM261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1887, "open_interest": 1.0, "volume": 0.0, "delta": -0.4977, "gamma": 0.1201, "vega": 0.0682, "theta": -0.0166, "rho": -0.0235, "theo": 1.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-10-30T12:04:50", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "SPEM261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2291, "open_interest": 1.0, "volume": 0.0, "delta": 0.4236, "gamma": 0.1075, "vega": 0.0679, "theta": -0.0154, "rho": 0.0256, "theo": 1.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-07-17T09:30:31", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SPEM261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1703, "open_interest": 0.0, "volume": 0.0, "delta": -0.6142, "gamma": 0.119, "vega": 0.0648, "theta": -0.0169, "rho": -0.026, "theo": 2.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "SPEM261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.3387, "gamma": 0.0928, "vega": 0.0636, "theta": -0.0156, "rho": 0.0205, "theo": 0.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SPEM261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1387, "open_interest": 0.0, "volume": 0.0, "delta": -0.7047, "gamma": 0.1043, "vega": 0.0584, "theta": -0.0171, "rho": -0.027, "theo": 2.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-30T10:06:13", "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "SPEM261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2833, "open_interest": 1.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.0774, "vega": 0.0584, "theta": -0.0157, "rho": 0.0168, "theo": 0.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-24T10:41:15", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SPEM261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.0878, "vega": 0.0512, "theta": -0.0173, "rho": -0.0261, "theo": 3.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-26T11:03:01", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SPEM261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3126, "open_interest": 2.0, "volume": 0.0, "delta": 0.2362, "gamma": 0.0645, "vega": 0.0537, "theta": -0.0158, "rho": 0.0142, "theo": 0.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-08-31T09:34:34", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPEM261218P00053000", "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": -0.8096, "gamma": 0.0736, "vega": 0.0465, "theta": -0.0174, "rho": -0.0272, "theo": 4.6383, "change": 0.0, "open": 0.0, "high": 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": "SPEM261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.205, "gamma": 0.0545, "vega": 0.0495, "theta": -0.0159, "rho": 0.0123, "theo": 0.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-06-02T13:36:41", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SPEM261218P00054000", "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": -0.8402, "gamma": 0.0626, "vega": 0.0411, "theta": -0.0174, "rho": -0.0245, "theo": 5.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SPEM261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3736, "open_interest": 3.0, "volume": 0.0, "delta": 0.1811, "gamma": 0.0467, "vega": 0.0459, "theta": -0.0159, "rho": 0.0108, "theo": 0.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-14T13:18:57", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SPEM261218P00055000", "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": -0.8634, "gamma": 0.0537, "vega": 0.0364, "theta": -0.0173, "rho": -0.0252, "theo": 6.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SPEM261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": 0.1623, "gamma": 0.0406, "vega": 0.0429, "theta": -0.0159, "rho": 0.0096, "theo": 0.4809, "change": 0.0, "open": 0.0, "high": 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": "SPEM261218P00056000", "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": -0.8812, "gamma": 0.0469, "vega": 0.034, "theta": -0.0172, "rho": -0.0253, "theo": 7.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SPEM261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4405, "open_interest": 0.0, "volume": 0.0, "delta": 0.1471, "gamma": 0.0356, "vega": 0.0401, "theta": -0.0159, "rho": 0.0087, "theo": 0.452, "change": 0.0, "open": 0.0, "high": 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": "SPEM261218P00057000", "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": -0.8954, "gamma": 0.0415, "vega": 0.0314, "theta": -0.017, "rho": -0.0241, "theo": 8.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SPEM261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0316, "vega": 0.0378, "theta": -0.0158, "rho": 0.0079, "theo": 0.4278, "change": 0.0, "open": 0.0, "high": 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": "SPEM261218P00058000", "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": -0.9069, "gamma": 0.0371, "vega": 0.0281, "theta": -0.017, "rho": -0.0217, "theo": 9.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.79, "last_trade_time": "2026-06-02T13:38:53", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SPEM261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3014, "open_interest": 1.0, "volume": 0.0, "delta": 0.1239, "gamma": 0.0283, "vega": 0.0357, "theta": -0.0158, "rho": 0.0073, "theo": 0.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-06-04T09:46:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPEM261218P00059000", "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": -0.9166, "gamma": 0.0331, "vega": 0.025, "theta": -0.0167, "rho": -0.0211, "theo": 10.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-05-14T12:07:44", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SPEM270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2052, "open_interest": 0.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.0315, "vega": 0.0848, "theta": -0.0086, "rho": 0.1186, "theo": 7.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999976158142}, {"option": "SPEM270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.033, "vega": 0.086, "theta": -0.0098, "rho": -0.0364, "theo": 1.1742, "change": 0.0, "open": 0.0, "high": 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": "SPEM270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2069, "open_interest": 0.0, "volume": 0.0, "delta": 0.7772, "gamma": 0.0361, "vega": 0.0906, "theta": -0.0087, "rho": 0.1174, "theo": 6.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SPEM270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0381, "vega": 0.0919, "theta": -0.0098, "rho": -0.04, "theo": 1.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SPEM270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1995, "open_interest": 0.0, "volume": 0.0, "delta": 0.7471, "gamma": 0.0413, "vega": 0.0967, "theta": -0.0088, "rho": 0.1152, "theo": 5.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "SPEM270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.2735, "gamma": 0.044, "vega": 0.0981, "theta": -0.0098, "rho": -0.0443, "theo": 1.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SPEM270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1932, "open_interest": 0.0, "volume": 0.0, "delta": 0.7106, "gamma": 0.0472, "vega": 0.103, "theta": -0.0088, "rho": 0.1116, "theo": 4.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500005960464}, {"option": "SPEM270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": -0.314, "gamma": 0.0509, "vega": 0.1041, "theta": -0.0099, "rho": -0.0493, "theo": 1.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SPEM270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1895, "open_interest": 0.0, "volume": 0.0, "delta": 0.6664, "gamma": 0.0535, "vega": 0.1091, "theta": -0.0088, "rho": 0.1065, "theo": 4.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "SPEM270319P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2494, "open_interest": 1.0, "volume": 0.0, "delta": -0.3636, "gamma": 0.0583, "vega": 0.1097, "theta": -0.0099, "rho": -0.0546, "theo": 1.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-13T15:28:26", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SPEM270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": 0.6136, "gamma": 0.0593, "vega": 0.1143, "theta": -0.0089, "rho": 0.0996, "theo": 3.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6249999050051}, {"option": "SPEM270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": -0.4233, "gamma": 0.0654, "vega": 0.114, "theta": -0.01, "rho": -0.0608, "theo": 2.0721, "change": 0.0, "open": 0.0, "high": 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": "SPEM270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": 0.5538, "gamma": 0.0632, "vega": 0.1177, "theta": -0.0089, "rho": 0.0909, "theo": 2.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SPEM270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2016, "open_interest": 1.0, "volume": 0.0, "delta": -0.4911, "gamma": 0.0704, "vega": 0.1156, "theta": -0.01, "rho": -0.0673, "theo": 2.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-12T15:54:11", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SPEM270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2052, "open_interest": 0.0, "volume": 0.0, "delta": 0.4918, "gamma": 0.064, "vega": 0.1186, "theta": -0.009, "rho": 0.0813, "theo": 2.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SPEM270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1753, "open_interest": 0.0, "volume": 0.0, "delta": -0.5606, "gamma": 0.0714, "vega": 0.1138, "theta": -0.01, "rho": -0.0728, "theo": 3.0386, "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": 2.92499999701977}, {"option": "SPEM270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": 0.4339, "gamma": 0.0618, "vega": 0.1169, "theta": -0.009, "rho": 0.0719, "theo": 1.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SPEM270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.172, "open_interest": 0.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.0685, "vega": 0.1093, "theta": -0.0099, "rho": -0.0769, "theo": 3.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5749998986721}, {"option": "SPEM270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": 0.384, "gamma": 0.0576, "vega": 0.1135, "theta": -0.0091, "rho": 0.0637, "theo": 1.639, "change": 0.0, "open": 0.0, "high": 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": "SPEM270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1706, "open_interest": 0.0, "volume": 0.0, "delta": -0.6763, "gamma": 0.0632, "vega": 0.1035, "theta": -0.0097, "rho": -0.0812, "theo": 4.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SPEM270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": 0.3427, "gamma": 0.0528, "vega": 0.1093, "theta": -0.0092, "rho": 0.0569, "theo": 1.4619, "change": 0.0, "open": 0.0, "high": 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": "SPEM270319P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1663, "open_interest": 0.0, "volume": 0.0, "delta": -0.7183, "gamma": 0.0571, "vega": 0.0968, "theta": -0.0096, "rho": -0.0842, "theo": 5.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SPEM270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": 0.309, "gamma": 0.048, "vega": 0.1048, "theta": -0.0093, "rho": 0.0511, "theo": 1.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SPEM270319P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1629, "open_interest": 0.0, "volume": 0.0, "delta": -0.7515, "gamma": 0.0512, "vega": 0.0915, "theta": -0.0094, "rho": -0.0867, "theo": 6.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.00000023841858}, {"option": "SPEM270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": 0.2813, "gamma": 0.0436, "vega": 0.1004, "theta": -0.0094, "rho": 0.0465, "theo": 1.2299, "change": 0.0, "open": 0.0, "high": 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": "SPEM270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1584, "open_interest": 0.0, "volume": 0.0, "delta": -0.778, "gamma": 0.0459, "vega": 0.0861, "theta": -0.0093, "rho": -0.0894, "theo": 7.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SPEM270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.0397, "vega": 0.0962, "theta": -0.0095, "rho": 0.0425, "theo": 1.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SPEM270319P00056000", "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": -0.7996, "gamma": 0.0413, "vega": 0.0806, "theta": -0.0091, "rho": -0.0908, "theo": 8.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SPEM270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": 0.2389, "gamma": 0.0363, "vega": 0.0924, "theta": -0.0095, "rho": 0.0392, "theo": 1.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SPEM270319P00057000", "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": -0.8173, "gamma": 0.0374, "vega": 0.077, "theta": -0.0089, "rho": -0.093, "theo": 9.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SPEM270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": 0.2224, "gamma": 0.0334, "vega": 0.0888, "theta": -0.0096, "rho": 0.0364, "theo": 1.0299, "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": 1.29999995231628}, {"option": "SPEM270319P00058000", "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": -0.8321, "gamma": 0.034, "vega": 0.0728, "theta": -0.0088, "rho": -0.0945, "theo": 9.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SPEM270319C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.2082, "gamma": 0.0308, "vega": 0.0854, "theta": -0.0096, "rho": 0.034, "theo": 0.9834, "change": 0.0, "open": 0.0, "high": 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": "SPEM270319P00059000", "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": -0.8447, "gamma": 0.0311, "vega": 0.0693, "theta": -0.0086, "rho": -0.096, "theo": 10.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SPEM270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": 0.1959, "gamma": 0.0285, "vega": 0.0824, "theta": -0.0096, "rho": 0.0319, "theo": 0.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SPEM270319P00060000", "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": -0.8555, "gamma": 0.0286, "vega": 0.066, "theta": -0.0084, "rho": -0.0967, "theo": 11.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SPEM270319C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.0265, "vega": 0.0796, "theta": -0.0096, "rho": 0.03, "theo": 0.9078, "change": 0.0, "open": 0.0, "high": 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": "SPEM270319P00061000", "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": -0.8649, "gamma": 0.0263, "vega": 0.0628, "theta": -0.0082, "rho": -0.0984, "theo": 12.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SPEM270617C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2529, "open_interest": 0.0, "volume": 0.0, "delta": 0.7891, "gamma": 0.0253, "vega": 0.1097, "theta": -0.0054, "rho": 0.184, "theo": 8.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "SPEM270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.0265, "vega": 0.1112, "theta": -0.0072, "rho": -0.0626, "theo": 1.5398, "change": 0.0, "open": 0.0, "high": 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": "SPEM270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2458, "open_interest": 0.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.0283, "vega": 0.1158, "theta": -0.0056, "rho": 0.1831, "theo": 7.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-16T15:41:55", "percent_change": 0.0, "prev_day_close": 7.15000021457672}, {"option": "SPEM270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.239, "gamma": 0.0298, "vega": 0.1174, "theta": -0.0072, "rho": -0.0678, "theo": 1.6473, "change": 0.0, "open": 0.0, "high": 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": "SPEM270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": 0.7434, "gamma": 0.0316, "vega": 0.1222, "theta": -0.0057, "rho": 0.1811, "theo": 7.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "SPEM270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.2655, "gamma": 0.0335, "vega": 0.124, "theta": -0.0072, "rho": -0.0737, "theo": 1.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SPEM270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": 0.715, "gamma": 0.0353, "vega": 0.1288, "theta": -0.0059, "rho": 0.1776, "theo": 6.1793, "change": 0.0, "open": 0.0, "high": 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": "SPEM270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.2966, "gamma": 0.0377, "vega": 0.1304, "theta": -0.0072, "rho": -0.0804, "theo": 1.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SPEM270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2203, "open_interest": 0.0, "volume": 0.0, "delta": 0.682, "gamma": 0.0392, "vega": 0.1352, "theta": -0.006, "rho": 0.1726, "theo": 5.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999989271164}, {"option": "SPEM270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2577, "open_interest": 0.0, "volume": 0.0, "delta": -0.3331, "gamma": 0.0423, "vega": 0.1367, "theta": -0.0072, "rho": -0.0874, "theo": 2.1335, "change": 0.0, "open": 0.0, "high": 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": "SPEM270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2123, "open_interest": 0.0, "volume": 0.0, "delta": 0.6439, "gamma": 0.043, "vega": 0.1412, "theta": -0.0061, "rho": 0.1656, "theo": 4.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "SPEM270617P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": -0.3756, "gamma": 0.0471, "vega": 0.1421, "theta": -0.0072, "rho": -0.095, "theo": 2.3863, "change": 0.0, "open": 0.0, "high": 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": "SPEM270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2051, "open_interest": 0.0, "volume": 0.0, "delta": 0.6008, "gamma": 0.0465, "vega": 0.1463, "theta": -0.0062, "rho": 0.1568, "theo": 3.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500005066395}, {"option": "SPEM270617P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.4244, "gamma": 0.0516, "vega": 0.1462, "theta": -0.0072, "rho": -0.1031, "theo": 2.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8749999050051}, {"option": "SPEM270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2001, "open_interest": 0.0, "volume": 0.0, "delta": 0.5538, "gamma": 0.0489, "vega": 0.1497, "theta": -0.0063, "rho": 0.1462, "theo": 3.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500009573996}, {"option": "SPEM270617P00049000", "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": -0.478, "gamma": 0.0551, "vega": 0.1479, "theta": -0.0072, "rho": -0.1109, "theo": 3.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1249999050051}, {"option": "SPEM270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": 0.5055, "gamma": 0.0499, "vega": 0.1511, "theta": -0.0064, "rho": 0.1345, "theo": 2.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8749999050051}, {"option": "SPEM270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1761, "open_interest": 0.0, "volume": 0.0, "delta": -0.5332, "gamma": 0.0569, "vega": 0.147, "theta": -0.0072, "rho": -0.1162, "theo": 3.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3749999050051}, {"option": "SPEM270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2055, "open_interest": 0.0, "volume": 0.0, "delta": 0.4589, "gamma": 0.0493, "vega": 0.1504, "theta": -0.0065, "rho": 0.1228, "theo": 2.5312, "change": 0.0, "open": 0.0, "high": 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": "SPEM270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1554, "open_interest": 0.0, "volume": 0.0, "delta": -0.5862, "gamma": 0.0567, "vega": 0.1438, "theta": -0.0072, "rho": -0.1219, "theo": 4.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8250000923872}, {"option": "SPEM270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": 0.4164, "gamma": 0.0475, "vega": 0.148, "theta": -0.0066, "rho": 0.1118, "theo": 2.2356, "change": 0.0, "open": 0.0, "high": 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": "SPEM270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1427, "open_interest": 0.0, "volume": 0.0, "delta": -0.634, "gamma": 0.0548, "vega": 0.1373, "theta": -0.0071, "rho": -0.1249, "theo": 5.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499999403954}, {"option": "SPEM270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": 0.3792, "gamma": 0.0449, "vega": 0.1445, "theta": -0.0066, "rho": 0.1018, "theo": 2.0092, "change": 0.0, "open": 0.0, "high": 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": "SPEM270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1389, "open_interest": 0.0, "volume": 0.0, "delta": -0.6749, "gamma": 0.0518, "vega": 0.1321, "theta": -0.007, "rho": -0.128, "theo": 5.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "SPEM270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.3472, "gamma": 0.0421, "vega": 0.1404, "theta": -0.0067, "rho": 0.0932, "theo": 1.8341, "change": 0.0, "open": 0.0, "high": 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": "SPEM270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1196, "open_interest": 0.0, "volume": 0.0, "delta": -0.7095, "gamma": 0.0483, "vega": 0.1245, "theta": -0.0068, "rho": -0.1284, "theo": 6.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.075000166893}, {"option": "SPEM270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": 0.3198, "gamma": 0.0392, "vega": 0.1361, "theta": -0.0068, "rho": 0.0857, "theo": 1.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "SPEM270617P00055000", "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": -0.7384, "gamma": 0.0448, "vega": 0.1189, "theta": -0.0066, "rho": -0.1323, "theo": 7.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999997615814}, {"option": "SPEM270617C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": 0.2965, "gamma": 0.0365, "vega": 0.1317, "theta": -0.0068, "rho": 0.0793, "theo": 1.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SPEM270617P00056000", "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": -0.7625, "gamma": 0.0414, "vega": 0.113, "theta": -0.0064, "rho": -0.1318, "theo": 8.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "SPEM270617C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": 0.2764, "gamma": 0.034, "vega": 0.1276, "theta": -0.0069, "rho": 0.0738, "theo": 1.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SPEM270617P00057000", "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": -0.7829, "gamma": 0.0382, "vega": 0.1064, "theta": -0.0062, "rho": -0.1323, "theo": 9.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "SPEM270617C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": 0.259, "gamma": 0.0317, "vega": 0.1235, "theta": -0.0069, "rho": 0.0689, "theo": 1.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SPEM270617P00058000", "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": -0.8002, "gamma": 0.0353, "vega": 0.1009, "theta": -0.006, "rho": -0.1331, "theo": 10.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SPEM270617C00059000", "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": 0.2438, "gamma": 0.0296, "vega": 0.1196, "theta": -0.007, "rho": 0.0648, "theo": 1.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SPEM270617P00059000", "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": -0.8152, "gamma": 0.0328, "vega": 0.0968, "theta": -0.0058, "rho": -0.1356, "theo": 11.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SPEM270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.0278, "vega": 0.1161, "theta": -0.007, "rho": 0.0611, "theo": 1.2942, "change": 0.0, "open": 0.0, "high": 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": "SPEM270617P00060000", "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": -0.8281, "gamma": 0.0304, "vega": 0.0927, "theta": -0.0055, "rho": -0.1366, "theo": 12.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}], "symbol": "SPEM", "security_type": "stock", "exchange_id": 3, "current_price": 48.64, "price_change": 0.17, "price_change_percent": 0.3495, "bid": 48.7, "ask": 50.16, "bid_size": 3100, "ask_size": 400, "open": 48.97, "high": 49.275, "low": 48.59, "close": 48.64, "prev_day_close": 48.64, "volume": 2364202, "iv30": 23.141, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521117650, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "SPEM"}