{"timestamp": "2026-11-09 23:30:42", "data": {"options": [{"option": "SPGM261120C00078000", "bid": 5.4, "bid_size": 229.0, "ask": 8.5, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 26.0, "delta": 0.8877, "gamma": 0.0313, "vega": 0.0282, "theta": -0.0537, "rho": 0.0145, "theo": 7.3709, "change": 1.7, "open": 6.9, "high": 7.1, "low": 6.9, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T12:47:03", "percent_change": 31.4815, "prev_day_close": 5.39999997615814}, {"option": "SPGM261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 173.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0308, "vega": 0.0288, "theta": -0.0536, "rho": -0.0036, "theo": 0.3523, "change": 0.0, "open": 0.0, "high": 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": "SPGM261120C00079000", "bid": 4.3, "bid_size": 229.0, "ask": 7.2, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0377, "vega": 0.0314, "theta": -0.0552, "rho": 0.0147, "theo": 6.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "SPGM261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 178.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0372, "vega": 0.032, "theta": -0.0551, "rho": -0.0041, "theo": 0.3892, "change": 0.0, "open": 0.0, "high": 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": "SPGM261120C00080000", "bid": 3.3, "bid_size": 229.0, "ask": 6.2, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.046, "vega": 0.0351, "theta": -0.0568, "rho": 0.0148, "theo": 5.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "SPGM261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 173.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": -0.1563, "gamma": 0.0454, "vega": 0.0357, "theta": -0.0566, "rho": -0.0048, "theo": 0.4364, "change": 0.0, "open": 0.0, "high": 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": "SPGM261120C00081000", "bid": 2.5, "bid_size": 229.0, "ask": 5.3, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.0569, "vega": 0.0397, "theta": -0.0584, "rho": 0.0151, "theo": 4.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "SPGM261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 173.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0562, "vega": 0.0401, "theta": -0.0582, "rho": -0.0058, "theo": 0.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SPGM261120C00082000", "bid": 1.55, "bid_size": 229.0, "ask": 4.4, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7708, "gamma": 0.0712, "vega": 0.0449, "theta": -0.0599, "rho": 0.0149, "theo": 3.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SPGM261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 173.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.2312, "gamma": 0.0705, "vega": 0.0452, "theta": -0.0597, "rho": -0.0072, "theo": 0.589, "change": 0.0, "open": 0.0, "high": 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": "SPGM261120C00083000", "bid": 0.7, "bid_size": 229.0, "ask": 3.5, "ask_size": 89.0, "iv": 0.1045, "open_interest": 0.0, "volume": 0.0, "delta": 0.7089, "gamma": 0.089, "vega": 0.0507, "theta": -0.0615, "rho": 0.0145, "theo": 2.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SPGM261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 173.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.2928, "gamma": 0.0882, "vega": 0.051, "theta": -0.0612, "rho": -0.0091, "theo": 0.7283, "change": 0.0, "open": 0.0, "high": 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": "SPGM261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 89.0, "iv": 0.1294, "open_interest": 0.0, "volume": 0.0, "delta": 0.6211, "gamma": 0.107, "vega": 0.0562, "theta": -0.0631, "rho": 0.0135, "theo": 1.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SPGM261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 173.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": -0.3802, "gamma": 0.1062, "vega": 0.0563, "theta": -0.0627, "rho": -0.0118, "theo": 0.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "SPGM261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 178.0, "iv": 0.1897, "open_interest": 0.0, "volume": 0.0, "delta": 0.5104, "gamma": 0.1146, "vega": 0.0588, "theta": -0.0647, "rho": 0.0116, "theo": 1.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SPGM261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 169.0, "iv": 0.2169, "open_interest": 2.0, "volume": 0.0, "delta": -0.4902, "gamma": 0.1138, "vega": 0.0588, "theta": -0.0642, "rho": -0.0153, "theo": 1.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-10-30T15:58:58", "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "SPGM261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 173.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": 0.4038, "gamma": 0.1054, "vega": 0.0572, "theta": -0.066, "rho": 0.0097, "theo": 1.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPGM261120P00086000", "bid": 0.4, "bid_size": 221.0, "ask": 3.1, "ask_size": 171.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.1047, "vega": 0.0572, "theta": -0.0655, "rho": -0.0188, "theo": 2.0209, "change": 0.0, "open": 0.0, "high": 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": "SPGM261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 173.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": 0.3224, "gamma": 0.0888, "vega": 0.0531, "theta": -0.0667, "rho": 0.0079, "theo": 0.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPGM261120P00087000", "bid": 1.15, "bid_size": 221.0, "ask": 4.0, "ask_size": 69.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": -0.6766, "gamma": 0.0883, "vega": 0.053, "theta": -0.0661, "rho": -0.0215, "theo": 2.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SPGM261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 173.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": 0.2646, "gamma": 0.0732, "vega": 0.0486, "theta": -0.0669, "rho": 0.0066, "theo": 0.6918, "change": 0.0, "open": 0.0, "high": 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": "SPGM261120P00088000", "bid": 2.1, "bid_size": 221.0, "ask": 4.9, "ask_size": 69.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": -0.7341, "gamma": 0.0729, "vega": 0.0485, "theta": -0.0662, "rho": -0.0236, "theo": 3.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "SPGM261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 173.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": 0.2229, "gamma": 0.0606, "vega": 0.0443, "theta": -0.0666, "rho": 0.0057, "theo": 0.6053, "change": 0.0, "open": 0.0, "high": 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": "SPGM261120P00089000", "bid": 3.0, "bid_size": 221.0, "ask": 5.8, "ask_size": 61.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.0604, "vega": 0.0442, "theta": -0.0659, "rho": -0.0252, "theo": 4.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SPGM261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 173.0, "iv": 0.4439, "open_interest": 0.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.0509, "vega": 0.0405, "theta": -0.0661, "rho": 0.005, "theo": 0.5424, "change": 0.0, "open": 0.0, "high": 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": "SPGM261120P00090000", "bid": 4.0, "bid_size": 221.0, "ask": 6.8, "ask_size": 61.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.0507, "vega": 0.0405, "theta": -0.0652, "rho": -0.0264, "theo": 5.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "SPGM261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 173.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": 0.1679, "gamma": 0.0432, "vega": 0.0373, "theta": -0.0654, "rho": 0.0043, "theo": 0.4944, "change": 0.0, "open": 0.0, "high": 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": "SPGM261120P00091000", "bid": 5.0, "bid_size": 221.0, "ask": 7.8, "ask_size": 69.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": -0.8301, "gamma": 0.0431, "vega": 0.0373, "theta": -0.0645, "rho": -0.0275, "theo": 6.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "SPGM261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 173.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0372, "vega": 0.0345, "theta": -0.0646, "rho": 0.0039, "theo": 0.4559, "change": 0.0, "open": 0.0, "high": 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": "SPGM261120P00092000", "bid": 6.0, "bid_size": 221.0, "ask": 8.8, "ask_size": 62.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": -0.849, "gamma": 0.0371, "vega": 0.0345, "theta": -0.0636, "rho": -0.0284, "theo": 7.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "SPGM261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 173.0, "iv": 0.577, "open_interest": 0.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.0324, "vega": 0.0321, "theta": -0.0637, "rho": 0.0035, "theo": 0.4244, "change": 0.0, "open": 0.0, "high": 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": "SPGM261120P00093000", "bid": 7.0, "bid_size": 221.0, "ask": 9.8, "ask_size": 69.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0323, "vega": 0.032, "theta": -0.0626, "rho": -0.0292, "theo": 8.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "SPGM261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 173.0, "iv": 0.6181, "open_interest": 0.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0285, "vega": 0.03, "theta": -0.0628, "rho": 0.0032, "theo": 0.3978, "change": 0.0, "open": 0.0, "high": 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": "SPGM261120P00094000", "bid": 8.0, "bid_size": 221.0, "ask": 10.8, "ask_size": 69.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8767, "gamma": 0.0284, "vega": 0.0299, "theta": -0.0616, "rho": -0.0299, "theo": 9.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "SPGM261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 173.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0253, "vega": 0.028, "theta": -0.0619, "rho": 0.0029, "theo": 0.375, "change": 0.0, "open": 0.0, "high": 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": "SPGM261120P00095000", "bid": 9.0, "bid_size": 221.0, "ask": 11.8, "ask_size": 69.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0252, "vega": 0.028, "theta": -0.0606, "rho": -0.0306, "theo": 10.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "SPGM261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 174.0, "iv": 0.6965, "open_interest": 0.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0226, "vega": 0.0264, "theta": -0.061, "rho": 0.0027, "theo": 0.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPGM261120P00096000", "bid": 10.0, "bid_size": 221.0, "ask": 12.8, "ask_size": 69.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0226, "vega": 0.0263, "theta": -0.0596, "rho": -0.0312, "theo": 11.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "SPGM261218C00077000", "bid": 6.3, "bid_size": 224.0, "ask": 9.6, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0283, "vega": 0.058, "theta": -0.027, "rho": 0.046, "theo": 8.6693, "change": 0.0, "open": 0.0, "high": 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": "SPGM261218P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 174.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.0287, "vega": 0.0703, "theta": -0.0282, "rho": -0.0154, "theo": 0.8243, "change": 0.0, "open": 0.0, "high": 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": "SPGM261218C00078000", "bid": 5.4, "bid_size": 224.0, "ask": 8.7, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8423, "gamma": 0.0328, "vega": 0.0666, "theta": -0.0275, "rho": 0.0472, "theo": 7.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SPGM261218P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 178.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.0329, "vega": 0.0751, "theta": -0.0282, "rho": -0.0171, "theo": 0.8799, "change": 0.0, "open": 0.0, "high": 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": "SPGM261218C00079000", "bid": 4.3, "bid_size": 224.0, "ask": 7.8, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0381, "vega": 0.0704, "theta": -0.0278, "rho": 0.0468, "theo": 6.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "SPGM261218P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 174.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.0378, "vega": 0.0804, "theta": -0.0282, "rho": -0.0189, "theo": 0.9473, "change": 0.0, "open": 0.0, "high": 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": "SPGM261218C00080000", "bid": 3.3, "bid_size": 232.0, "ask": 6.9, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7955, "gamma": 0.0447, "vega": 0.0744, "theta": -0.0282, "rho": 0.0457, "theo": 5.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500001192093}, {"option": "SPGM261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 174.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": -0.2395, "gamma": 0.0438, "vega": 0.0862, "theta": -0.0281, "rho": -0.0214, "theo": 1.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SPGM261218C00081000", "bid": 2.4, "bid_size": 224.0, "ask": 6.0, "ask_size": 54.0, "iv": 0.1178, "open_interest": 0.0, "volume": 0.0, "delta": 0.7626, "gamma": 0.0527, "vega": 0.0841, "theta": -0.0286, "rho": 0.0461, "theo": 4.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1499999165535}, {"option": "SPGM261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 182.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": -0.2746, "gamma": 0.051, "vega": 0.0924, "theta": -0.0279, "rho": -0.0241, "theo": 1.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SPGM261218C00082000", "bid": 1.5, "bid_size": 224.0, "ask": 5.2, "ask_size": 84.0, "iv": 0.1268, "open_interest": 0.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.062, "vega": 0.0888, "theta": -0.0288, "rho": 0.0438, "theo": 4.0571, "change": 0.0, "open": 0.0, "high": 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": "SPGM261218P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 182.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": -0.3188, "gamma": 0.0591, "vega": 0.0989, "theta": -0.0276, "rho": -0.0276, "theo": 1.2903, "change": 0.0, "open": 0.0, "high": 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": "SPGM261218C00083000", "bid": 0.75, "bid_size": 232.0, "ask": 4.4, "ask_size": 84.0, "iv": 0.1293, "open_interest": 0.0, "volume": 0.0, "delta": 0.6636, "gamma": 0.072, "vega": 0.0979, "theta": -0.0291, "rho": 0.0424, "theo": 3.2452, "change": 0.0, "open": 0.0, "high": 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": "SPGM261218P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 178.0, "iv": 0.2024, "open_interest": 0.0, "volume": 0.0, "delta": -0.3748, "gamma": 0.0676, "vega": 0.1047, "theta": -0.0273, "rho": -0.032, "theo": 1.5052, "change": 0.0, "open": 0.0, "high": 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": "SPGM261218C00084000", "bid": 0.05, "bid_size": 524.0, "ask": 3.7, "ask_size": 84.0, "iv": 0.1277, "open_interest": 0.0, "volume": 0.0, "delta": 0.5925, "gamma": 0.0802, "vega": 0.1047, "theta": -0.0292, "rho": 0.0398, "theo": 2.5346, "change": 0.0, "open": 0.0, "high": 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": "SPGM261218P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 178.0, "iv": 0.1763, "open_interest": 1.0, "volume": 0.0, "delta": -0.443, "gamma": 0.0743, "vega": 0.1088, "theta": -0.027, "rho": -0.0372, "theo": 1.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-10-30T15:58:58", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "SPGM261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 173.0, "iv": 0.1498, "open_interest": 0.0, "volume": 0.0, "delta": 0.5112, "gamma": 0.0827, "vega": 0.1078, "theta": -0.0292, "rho": 0.036, "theo": 1.9744, "change": 0.0, "open": 0.0, "high": 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": "SPGM261218P00085000", "bid": 0.5, "bid_size": 224.0, "ask": 3.9, "ask_size": 174.0, "iv": 0.1805, "open_interest": 0.0, "volume": 0.0, "delta": -0.5184, "gamma": 0.0763, "vega": 0.1097, "theta": -0.0268, "rho": -0.0426, "theo": 2.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "SPGM261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 173.0, "iv": 0.1725, "open_interest": 0.0, "volume": 0.0, "delta": 0.4323, "gamma": 0.0784, "vega": 0.1067, "theta": -0.0291, "rho": 0.0319, "theo": 1.5799, "change": 0.0, "open": 0.0, "high": 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": "SPGM261218P00086000", "bid": 1.0, "bid_size": 53.0, "ask": 4.5, "ask_size": 173.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": -0.59, "gamma": 0.0727, "vega": 0.107, "theta": -0.0268, "rho": -0.0476, "theo": 2.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SPGM261218C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 173.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": 0.366, "gamma": 0.07, "vega": 0.1027, "theta": -0.0288, "rho": 0.0282, "theo": 1.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SPGM261218P00087000", "bid": 1.45, "bid_size": 224.0, "ask": 5.1, "ask_size": 42.0, "iv": 0.1636, "open_interest": 0.0, "volume": 0.0, "delta": -0.6499, "gamma": 0.0657, "vega": 0.1021, "theta": -0.0268, "rho": -0.0516, "theo": 3.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "SPGM261218C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 174.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": 0.3141, "gamma": 0.0611, "vega": 0.0974, "theta": -0.0286, "rho": 0.0251, "theo": 1.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPGM261218P00088000", "bid": 2.3, "bid_size": 224.0, "ask": 5.9, "ask_size": 42.0, "iv": 0.1729, "open_interest": 0.0, "volume": 0.0, "delta": -0.697, "gamma": 0.0581, "vega": 0.0965, "theta": -0.0269, "rho": -0.055, "theo": 4.5183, "change": 0.0, "open": 0.0, "high": 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": "SPGM261218C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 173.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": 0.274, "gamma": 0.053, "vega": 0.0917, "theta": -0.0284, "rho": 0.0226, "theo": 1.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SPGM261218P00089000", "bid": 3.1, "bid_size": 224.0, "ask": 6.8, "ask_size": 42.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": -0.7338, "gamma": 0.051, "vega": 0.0905, "theta": -0.0269, "rho": -0.057, "theo": 5.4017, "change": 0.0, "open": 0.0, "high": 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": "SPGM261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 173.0, "iv": 0.2579, "open_interest": 0.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.0463, "vega": 0.0867, "theta": -0.0282, "rho": 0.02, "theo": 0.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SPGM261218P00090000", "bid": 4.0, "bid_size": 224.0, "ask": 7.8, "ask_size": 42.0, "iv": 0.1966, "open_interest": 0.0, "volume": 0.0, "delta": -0.7629, "gamma": 0.0449, "vega": 0.0854, "theta": -0.0269, "rho": -0.0595, "theo": 6.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SPGM261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 173.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": 0.2181, "gamma": 0.0407, "vega": 0.0816, "theta": -0.0281, "rho": 0.0184, "theo": 0.8614, "change": 0.0, "open": 0.0, "high": 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": "SPGM261218P00091000", "bid": 5.0, "bid_size": 224.0, "ask": 8.7, "ask_size": 42.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": -0.7863, "gamma": 0.0398, "vega": 0.0803, "theta": -0.0269, "rho": -0.061, "theo": 7.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SPGM261218C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 174.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.036, "vega": 0.0773, "theta": -0.028, "rho": 0.017, "theo": 0.8055, "change": 0.0, "open": 0.0, "high": 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": "SPGM261218P00092000", "bid": 6.0, "bid_size": 224.0, "ask": 9.7, "ask_size": 42.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.0354, "vega": 0.076, "theta": -0.0268, "rho": -0.062, "theo": 8.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "SPGM261218C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 173.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.1813, "gamma": 0.0322, "vega": 0.0732, "theta": -0.0279, "rho": 0.0156, "theo": 0.7604, "change": 0.0, "open": 0.0, "high": 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": "SPGM261218P00093000", "bid": 7.0, "bid_size": 1.0, "ask": 10.7, "ask_size": 29.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.0318, "vega": 0.0721, "theta": -0.0267, "rho": -0.064, "theo": 9.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SPGM261218C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 174.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.029, "vega": 0.0698, "theta": -0.0278, "rho": 0.0143, "theo": 0.7218, "change": 0.0, "open": 0.0, "high": 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": "SPGM261218P00094000", "bid": 8.0, "bid_size": 5.0, "ask": 11.7, "ask_size": 29.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.835, "gamma": 0.0287, "vega": 0.0683, "theta": -0.0266, "rho": -0.0646, "theo": 10.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SPGM261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 173.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.0263, "vega": 0.0664, "theta": -0.0277, "rho": 0.0135, "theo": 0.6891, "change": 0.0, "open": 0.0, "high": 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": "SPGM261218P00095000", "bid": 9.0, "bid_size": 201.0, "ask": 12.7, "ask_size": 29.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.0261, "vega": 0.0654, "theta": -0.0264, "rho": -0.0655, "theo": 11.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SPGM270115C00076000", "bid": 6.9, "bid_size": 232.0, "ask": 11.2, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0274, "vega": 0.0782, "theta": -0.0193, "rho": 0.0647, "theo": 9.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "SPGM270115P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 123.0, "iv": 0.3285, "open_interest": 1.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0251, "vega": 0.0918, "theta": -0.0185, "rho": -0.0263, "theo": 0.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-04T11:04:10", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SPGM270115C00077000", "bid": 5.9, "bid_size": 232.0, "ask": 10.2, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0311, "vega": 0.0825, "theta": -0.0196, "rho": 0.0649, "theo": 8.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SPGM270115P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 123.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.1852, "gamma": 0.0283, "vega": 0.0974, "theta": -0.0185, "rho": -0.0289, "theo": 0.9946, "change": 0.0, "open": 0.0, "high": 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": "SPGM270115C00078000", "bid": 4.9, "bid_size": 232.0, "ask": 9.4, "ask_size": 64.0, "iv": 0.1545, "open_interest": 0.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0356, "vega": 0.087, "theta": -0.0199, "rho": 0.0647, "theo": 7.7135, "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": 5.89999985694885}, {"option": "SPGM270115P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 123.0, "iv": 0.2891, "open_interest": 0.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.032, "vega": 0.1034, "theta": -0.0185, "rho": -0.0319, "theo": 1.061, "change": 0.0, "open": 0.0, "high": 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": "SPGM270115C00079000", "bid": 4.0, "bid_size": 232.0, "ask": 8.5, "ask_size": 64.0, "iv": 0.1588, "open_interest": 3.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0409, "vega": 0.0998, "theta": -0.0202, "rho": 0.072, "theo": 6.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.74, "last_trade_time": "2026-09-09T11:57:30", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "SPGM270115P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 123.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.2284, "gamma": 0.0365, "vega": 0.11, "theta": -0.0184, "rho": -0.0351, "theo": 1.1402, "change": 0.0, "open": 0.0, "high": 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": "SPGM270115C00080000", "bid": 3.3, "bid_size": 232.0, "ask": 7.7, "ask_size": 64.0, "iv": 0.1738, "open_interest": 0.0, "volume": 0.0, "delta": 0.7721, "gamma": 0.047, "vega": 0.1054, "theta": -0.0202, "rho": 0.0713, "theo": 5.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SPGM270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 132.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": -0.2566, "gamma": 0.0417, "vega": 0.1169, "theta": -0.0183, "rho": -0.0393, "theo": 1.2371, "change": 0.0, "open": 0.0, "high": 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": "SPGM270115C00081000", "bid": 2.45, "bid_size": 232.0, "ask": 6.9, "ask_size": 64.0, "iv": 0.1694, "open_interest": 0.0, "volume": 0.0, "delta": 0.7364, "gamma": 0.0542, "vega": 0.1129, "theta": -0.0202, "rho": 0.0695, "theo": 4.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SPGM270115P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 123.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.291, "gamma": 0.0478, "vega": 0.1243, "theta": -0.0181, "rho": -0.044, "theo": 1.3593, "change": 0.0, "open": 0.0, "high": 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": "SPGM270115C00082000", "bid": 1.65, "bid_size": 224.0, "ask": 6.1, "ask_size": 64.0, "iv": 0.1624, "open_interest": 0.0, "volume": 0.0, "delta": 0.6919, "gamma": 0.062, "vega": 0.1238, "theta": -0.02, "rho": 0.0738, "theo": 4.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999991059303}, {"option": "SPGM270115P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 123.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": -0.3333, "gamma": 0.0546, "vega": 0.1315, "theta": -0.0178, "rho": -0.0498, "theo": 1.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000009834766}, {"option": "SPGM270115C00083000", "bid": 0.9, "bid_size": 224.0, "ask": 5.3, "ask_size": 124.0, "iv": 0.1532, "open_interest": 0.0, "volume": 0.0, "delta": 0.6357, "gamma": 0.0697, "vega": 0.1326, "theta": -0.0196, "rho": 0.069, "theo": 3.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999995529652}, {"option": "SPGM270115P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 123.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": -0.3852, "gamma": 0.0616, "vega": 0.1379, "theta": -0.0175, "rho": -0.0568, "theo": 1.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "SPGM270115C00084000", "bid": 0.4, "bid_size": 224.0, "ask": 4.6, "ask_size": 124.0, "iv": 0.1522, "open_interest": 0.0, "volume": 0.0, "delta": 0.5684, "gamma": 0.0754, "vega": 0.1379, "theta": -0.019, "rho": 0.0683, "theo": 2.6192, "change": 0.0, "open": 0.0, "high": 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": "SPGM270115P00084000", "bid": 0.4, "bid_size": 224.0, "ask": 4.2, "ask_size": 123.0, "iv": 0.1788, "open_interest": 0.0, "volume": 0.0, "delta": -0.4475, "gamma": 0.0677, "vega": 0.1424, "theta": -0.017, "rho": -0.0647, "theo": 2.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "SPGM270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 124.0, "iv": 0.1527, "open_interest": 0.0, "volume": 0.0, "delta": 0.4927, "gamma": 0.0769, "vega": 0.1414, "theta": -0.0181, "rho": 0.0642, "theo": 2.0406, "change": 0.0, "open": 0.0, "high": 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": "SPGM270115P00085000", "bid": 0.7, "bid_size": 72.0, "ask": 4.5, "ask_size": 132.0, "iv": 0.1642, "open_interest": 0.0, "volume": 0.0, "delta": -0.517, "gamma": 0.0706, "vega": 0.1434, "theta": -0.0165, "rho": -0.073, "theo": 2.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "SPGM270115C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 123.0, "iv": 0.169, "open_interest": 0.0, "volume": 0.0, "delta": 0.4182, "gamma": 0.0732, "vega": 0.1396, "theta": -0.0172, "rho": 0.0579, "theo": 1.6108, "change": 0.0, "open": 0.0, "high": 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": "SPGM270115P00086000", "bid": 1.0, "bid_size": 64.0, "ask": 5.1, "ask_size": 124.0, "iv": 0.1552, "open_interest": 0.0, "volume": 0.0, "delta": -0.5861, "gamma": 0.0692, "vega": 0.1401, "theta": -0.0161, "rho": -0.0806, "theo": 3.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SPGM270115C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 124.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": 0.3538, "gamma": 0.0661, "vega": 0.1339, "theta": -0.0164, "rho": 0.0511, "theo": 1.3139, "change": 0.0, "open": 0.0, "high": 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": "SPGM270115P00087000", "bid": 1.6, "bid_size": 224.0, "ask": 5.8, "ask_size": 132.0, "iv": 0.1556, "open_interest": 0.0, "volume": 0.0, "delta": -0.6472, "gamma": 0.0642, "vega": 0.1337, "theta": -0.0157, "rho": -0.0866, "theo": 3.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "SPGM270115C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 124.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": 0.3024, "gamma": 0.0583, "vega": 0.1264, "theta": -0.0159, "rho": 0.0448, "theo": 1.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SPGM270115P00088000", "bid": 2.4, "bid_size": 224.0, "ask": 6.6, "ask_size": 50.0, "iv": 0.1633, "open_interest": 0.0, "volume": 0.0, "delta": -0.697, "gamma": 0.0578, "vega": 0.1258, "theta": -0.0154, "rho": -0.0908, "theo": 4.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SPGM270115C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 124.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": 0.2622, "gamma": 0.051, "vega": 0.1185, "theta": -0.0156, "rho": 0.0394, "theo": 0.9705, "change": 0.0, "open": 0.0, "high": 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": "SPGM270115P00089000", "bid": 3.2, "bid_size": 224.0, "ask": 7.4, "ask_size": 50.0, "iv": 0.1675, "open_interest": 0.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0512, "vega": 0.1177, "theta": -0.0151, "rho": -0.0938, "theo": 5.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "SPGM270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 124.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": 0.2307, "gamma": 0.0448, "vega": 0.1109, "theta": -0.0153, "rho": 0.0349, "theo": 0.8672, "change": 0.0, "open": 0.0, "high": 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": "SPGM270115P00090000", "bid": 4.1, "bid_size": 224.0, "ask": 8.3, "ask_size": 50.0, "iv": 0.1777, "open_interest": 0.0, "volume": 0.0, "delta": -0.768, "gamma": 0.0453, "vega": 0.11, "theta": -0.0149, "rho": -0.0956, "theo": 6.3031, "change": 0.0, "open": 0.0, "high": 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": "SPGM270115C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 124.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.0395, "vega": 0.1041, "theta": -0.0151, "rho": 0.031, "theo": 0.7887, "change": 0.0, "open": 0.0, "high": 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": "SPGM270115P00091000", "bid": 5.1, "bid_size": 224.0, "ask": 9.2, "ask_size": 42.0, "iv": 0.191, "open_interest": 0.0, "volume": 0.0, "delta": -0.7933, "gamma": 0.0402, "vega": 0.103, "theta": -0.0146, "rho": -0.0973, "theo": 7.2211, "change": 0.0, "open": 0.0, "high": 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": "SPGM270115C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 124.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0351, "vega": 0.0978, "theta": -0.0149, "rho": 0.0279, "theo": 0.7267, "change": 0.0, "open": 0.0, "high": 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": "SPGM270115P00092000", "bid": 6.0, "bid_size": 224.0, "ask": 10.2, "ask_size": 50.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": -0.8139, "gamma": 0.0358, "vega": 0.0965, "theta": -0.0144, "rho": -0.0982, "theo": 8.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "SPGM270115C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 124.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": 0.1683, "gamma": 0.0313, "vega": 0.0922, "theta": -0.0148, "rho": 0.0254, "theo": 0.6764, "change": 0.0, "open": 0.0, "high": 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": "SPGM270115P00093000", "bid": 7.0, "bid_size": 224.0, "ask": 11.0, "ask_size": 50.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.032, "vega": 0.0908, "theta": -0.0141, "rho": -0.099, "theo": 9.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SPGM270115C00094000", "bid": 0.05, "bid_size": 12.0, "ask": 0.55, "ask_size": 30.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0282, "vega": 0.0872, "theta": -0.0146, "rho": 0.0232, "theo": 0.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "SPGM270115P00094000", "bid": 7.3, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.171, "open_interest": 1.0, "volume": 0.0, "delta": -0.8453, "gamma": 0.0288, "vega": 0.0855, "theta": -0.0139, "rho": -0.0992, "theo": 10.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.14, "last_trade_time": "2026-09-22T14:57:36", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SPGM270416C00079000", "bid": 5.4, "bid_size": 202.0, "ask": 10.3, "ask_size": 43.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": 0.7117, "gamma": 0.0289, "vega": 0.1846, "theta": -0.0116, "rho": 0.2178, "theo": 7.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SPGM270416P00079000", "bid": 0.25, "bid_size": 232.0, "ask": 4.9, "ask_size": 82.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": -0.2787, "gamma": 0.0284, "vega": 0.1862, "theta": -0.0123, "rho": -0.0973, "theo": 2.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SPGM270416C00080000", "bid": 4.7, "bid_size": 224.0, "ask": 9.5, "ask_size": 42.0, "iv": 0.201, "open_interest": 3.0, "volume": 0.0, "delta": 0.6867, "gamma": 0.0311, "vega": 0.1923, "theta": -0.0115, "rho": 0.2179, "theo": 7.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.79, "last_trade_time": "2026-09-09T11:57:30", "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "SPGM270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 82.0, "iv": 0.2089, "open_interest": 0.0, "volume": 0.0, "delta": -0.3034, "gamma": 0.0311, "vega": 0.1933, "theta": -0.0122, "rho": -0.1048, "theo": 2.3271, "change": 0.0, "open": 0.0, "high": 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": "SPGM270416C00081000", "bid": 3.9, "bid_size": 224.0, "ask": 8.7, "ask_size": 42.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": 0.6589, "gamma": 0.0337, "vega": 0.1993, "theta": -0.0114, "rho": 0.2122, "theo": 6.3192, "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": 5.60000014305115}, {"option": "SPGM270416P00081000", "bid": 0.5, "bid_size": 224.0, "ask": 5.3, "ask_size": 82.0, "iv": 0.2128, "open_interest": 0.0, "volume": 0.0, "delta": -0.3316, "gamma": 0.0339, "vega": 0.2005, "theta": -0.0121, "rho": -0.113, "theo": 2.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "SPGM270416C00082000", "bid": 3.2, "bid_size": 74.0, "ask": 8.0, "ask_size": 40.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": 0.6272, "gamma": 0.0363, "vega": 0.2059, "theta": -0.0113, "rho": 0.2049, "theo": 5.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SPGM270416P00082000", "bid": 0.7, "bid_size": 13.0, "ask": 5.7, "ask_size": 61.0, "iv": 0.2076, "open_interest": 0.0, "volume": 0.0, "delta": -0.3638, "gamma": 0.0369, "vega": 0.207, "theta": -0.0119, "rho": -0.122, "theo": 2.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SPGM270416C00083000", "bid": 2.55, "bid_size": 44.0, "ask": 7.3, "ask_size": 42.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": 0.5918, "gamma": 0.0388, "vega": 0.2117, "theta": -0.0112, "rho": 0.1963, "theo": 4.8265, "change": 0.0, "open": 0.0, "high": 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": "SPGM270416P00083000", "bid": 0.8, "bid_size": 29.0, "ask": 5.6, "ask_size": 82.0, "iv": 0.1869, "open_interest": 0.0, "volume": 0.0, "delta": -0.4002, "gamma": 0.0397, "vega": 0.2126, "theta": -0.0118, "rho": -0.132, "theo": 2.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SPGM270416C00084000", "bid": 1.9, "bid_size": 44.0, "ask": 6.7, "ask_size": 44.0, "iv": 0.1764, "open_interest": 0.0, "volume": 0.0, "delta": 0.5527, "gamma": 0.0409, "vega": 0.216, "theta": -0.0111, "rho": 0.1851, "theo": 4.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SPGM270416P00084000", "bid": 1.1, "bid_size": 13.0, "ask": 6.0, "ask_size": 82.0, "iv": 0.1815, "open_interest": 0.0, "volume": 0.0, "delta": -0.4404, "gamma": 0.0422, "vega": 0.2166, "theta": -0.0116, "rho": -0.1417, "theo": 3.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000003576279}, {"option": "SPGM270416C00085000", "bid": 1.3, "bid_size": 74.0, "ask": 6.1, "ask_size": 74.0, "iv": 0.1711, "open_interest": 0.0, "volume": 0.0, "delta": 0.5111, "gamma": 0.0423, "vega": 0.2182, "theta": -0.011, "rho": 0.1724, "theo": 3.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "SPGM270416P00085000", "bid": 1.4, "bid_size": 13.0, "ask": 6.3, "ask_size": 82.0, "iv": 0.1721, "open_interest": 0.0, "volume": 0.0, "delta": -0.4836, "gamma": 0.0439, "vega": 0.2185, "theta": -0.0114, "rho": -0.1524, "theo": 3.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "SPGM270416C00086000", "bid": 0.8, "bid_size": 31.0, "ask": 5.8, "ask_size": 53.0, "iv": 0.1732, "open_interest": 0.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.0428, "vega": 0.2181, "theta": -0.0109, "rho": 0.159, "theo": 3.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "SPGM270416P00086000", "bid": 1.8, "bid_size": 13.0, "ask": 6.7, "ask_size": 74.0, "iv": 0.1654, "open_interest": 0.0, "volume": 0.0, "delta": -0.528, "gamma": 0.0446, "vega": 0.2178, "theta": -0.0112, "rho": -0.1622, "theo": 4.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "SPGM270416C00087000", "bid": 0.2, "bid_size": 524.0, "ask": 4.9, "ask_size": 82.0, "iv": 0.1572, "open_interest": 0.0, "volume": 0.0, "delta": 0.4274, "gamma": 0.0422, "vega": 0.2156, "theta": -0.0109, "rho": 0.1454, "theo": 2.7128, "change": 0.0, "open": 0.0, "high": 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": "SPGM270416P00087000", "bid": 2.4, "bid_size": 13.0, "ask": 7.4, "ask_size": 53.0, "iv": 0.1682, "open_interest": 0.0, "volume": 0.0, "delta": -0.571, "gamma": 0.0442, "vega": 0.2146, "theta": -0.0111, "rho": -0.1705, "theo": 4.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "SPGM270416C00088000", "bid": 0.05, "bid_size": 532.0, "ask": 4.9, "ask_size": 82.0, "iv": 0.1707, "open_interest": 0.0, "volume": 0.0, "delta": 0.3893, "gamma": 0.0407, "vega": 0.2114, "theta": -0.0108, "rho": 0.1328, "theo": 2.3995, "change": 0.0, "open": 0.0, "high": 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": "SPGM270416P00088000", "bid": 2.9, "bid_size": 203.0, "ask": 7.9, "ask_size": 53.0, "iv": 0.162, "open_interest": 0.0, "volume": 0.0, "delta": -0.611, "gamma": 0.0429, "vega": 0.2094, "theta": -0.011, "rho": -0.1782, "theo": 5.5063, "change": 0.0, "open": 0.0, "high": 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": "SPGM270416C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 82.0, "iv": 0.1855, "open_interest": 0.0, "volume": 0.0, "delta": 0.3553, "gamma": 0.0386, "vega": 0.2057, "theta": -0.0108, "rho": 0.1211, "theo": 2.1538, "change": 0.0, "open": 0.0, "high": 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": "SPGM270416P00089000", "bid": 3.6, "bid_size": 224.0, "ask": 8.5, "ask_size": 23.0, "iv": 0.1608, "open_interest": 0.0, "volume": 0.0, "delta": -0.6467, "gamma": 0.041, "vega": 0.2028, "theta": -0.0109, "rho": -0.183, "theo": 6.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SPGM270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 82.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": 0.3255, "gamma": 0.0363, "vega": 0.1994, "theta": -0.0108, "rho": 0.1111, "theo": 1.9603, "change": 0.0, "open": 0.0, "high": 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": "SPGM270416P00090000", "bid": 4.3, "bid_size": 224.0, "ask": 9.2, "ask_size": 23.0, "iv": 0.1601, "open_interest": 0.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0387, "vega": 0.1953, "theta": -0.0108, "rho": -0.1874, "theo": 7.0579, "change": 0.0, "open": 0.0, "high": 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": "SPGM270416C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 82.0, "iv": 0.2075, "open_interest": 0.0, "volume": 0.0, "delta": 0.2997, "gamma": 0.0339, "vega": 0.1928, "theta": -0.0108, "rho": 0.1021, "theo": 1.806, "change": 0.0, "open": 0.0, "high": 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": "SPGM270416P00091000", "bid": 5.2, "bid_size": 224.0, "ask": 10.1, "ask_size": 23.0, "iv": 0.1685, "open_interest": 0.0, "volume": 0.0, "delta": -0.705, "gamma": 0.0363, "vega": 0.1881, "theta": -0.0107, "rho": -0.1893, "theo": 7.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SPGM270416C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 82.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": 0.2774, "gamma": 0.0316, "vega": 0.1863, "theta": -0.0108, "rho": 0.0944, "theo": 1.6809, "change": 0.0, "open": 0.0, "high": 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": "SPGM270416P00092000", "bid": 6.1, "bid_size": 224.0, "ask": 11.0, "ask_size": 23.0, "iv": 0.1759, "open_interest": 0.0, "volume": 0.0, "delta": -0.7285, "gamma": 0.034, "vega": 0.1805, "theta": -0.0106, "rho": -0.1908, "theo": 8.7708, "change": 0.0, "open": 0.0, "high": 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": "SPGM270416C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 82.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.0294, "vega": 0.1799, "theta": -0.0108, "rho": 0.0877, "theo": 1.5777, "change": 0.0, "open": 0.0, "high": 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": "SPGM270416P00093000", "bid": 7.0, "bid_size": 224.0, "ask": 11.9, "ask_size": 23.0, "iv": 0.1825, "open_interest": 0.0, "volume": 0.0, "delta": -0.7489, "gamma": 0.0318, "vega": 0.1731, "theta": -0.0105, "rho": -0.1938, "theo": 9.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "SPGM270416C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 82.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.0274, "vega": 0.1738, "theta": -0.0108, "rho": 0.0818, "theo": 1.4912, "change": 0.0, "open": 0.0, "high": 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": "SPGM270416P00094000", "bid": 8.0, "bid_size": 224.0, "ask": 12.9, "ask_size": 23.0, "iv": 0.1945, "open_interest": 0.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.0298, "vega": 0.1665, "theta": -0.0104, "rho": -0.1942, "theo": 10.5742, "change": 0.0, "open": 0.0, "high": 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": "SPGM270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 82.0, "iv": 0.2457, "open_interest": 0.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.0256, "vega": 0.168, "theta": -0.0108, "rho": 0.0767, "theo": 1.4175, "change": 0.0, "open": 0.0, "high": 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": "SPGM270416P00095000", "bid": 9.0, "bid_size": 203.0, "ask": 14.0, "ask_size": 23.0, "iv": 0.2095, "open_interest": 0.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.0279, "vega": 0.1598, "theta": -0.0103, "rho": -0.1935, "theo": 11.4971, "change": 0.0, "open": 0.0, "high": 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": "SPGM270416C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 82.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0239, "vega": 0.1626, "theta": -0.0108, "rho": 0.0722, "theo": 1.3539, "change": 0.0, "open": 0.0, "high": 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": "SPGM270416P00096000", "bid": 10.0, "bid_size": 207.0, "ask": 15.0, "ask_size": 27.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": -0.796, "gamma": 0.0262, "vega": 0.1533, "theta": -0.0102, "rho": -0.1926, "theo": 12.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "SPGM270416C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 82.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": 0.2018, "gamma": 0.0224, "vega": 0.1574, "theta": -0.0108, "rho": 0.0681, "theo": 1.2983, "change": 0.0, "open": 0.0, "high": 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": "SPGM270416P00097000", "bid": 10.9, "bid_size": 203.0, "ask": 15.9, "ask_size": 23.0, "iv": 0.2254, "open_interest": 0.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0246, "vega": 0.1474, "theta": -0.0101, "rho": -0.1948, "theo": 13.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}], "symbol": "SPGM", "security_type": "stock", "exchange_id": 3, "current_price": 85.07, "price_change": 2.15, "price_change_percent": 2.5929, "bid": 80.1, "ask": 89.78, "bid_size": 100, "ask_size": 100, "open": 83.96, "high": 85.29, "low": 83.7073, "close": 85.07, "prev_day_close": 82.92, "volume": 131769, "iv30": 20.261, "iv30_change": -0.135, "iv30_change_percent": -0.6619, "seqno": 10403714508, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "SPGM"}