{"timestamp": "2026-11-03 05:31:35", "data": {"options": [{"option": "SPH261120C00010000", "bid": 7.7, "bid_size": 8.0, "ask": 8.1, "ask_size": 8.0, "iv": 2.153, "open_interest": 0.0, "volume": 37.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3334, "rho": 0.0, "theo": 7.82, "change": -0.1, "open": 7.98, "high": 7.98, "low": 7.9, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-02T15:31:46", "percent_change": -1.25, "prev_day_close": 7.90000009536743}, {"option": "SPH261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.3694, "open_interest": 1.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0037, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-04T15:27:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPH261120C00012500", "bid": 5.2, "bid_size": 8.0, "ask": 5.9, "ask_size": 9.0, "iv": 1.6552, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3219, "rho": 0.0, "theo": 5.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "SPH261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 1.4751, "open_interest": 2.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0116, "vega": 0.0012, "theta": -0.0022, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-04-17T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPH261120C00015000", "bid": 1.2, "bid_size": 242.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 136.0, "volume": 125.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2954, "rho": 0.0, "theo": 2.82, "change": -0.35, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T15:25:41", "percent_change": -11.1111, "prev_day_close": 2.55000007152557}, {"option": "SPH261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.5596, "open_interest": 400.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0572, "vega": 0.0037, "theta": -0.0042, "rho": -0.0004, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-27T11:56:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPH261120C00017500", "bid": 0.25, "bid_size": 169.0, "ask": 0.95, "ask_size": 229.0, "iv": 0.3729, "open_interest": 198.0, "volume": 0.0, "delta": 0.6646, "gamma": 1.4882, "vega": 0.0124, "theta": -0.0191, "rho": 0.0035, "theo": 0.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-27T11:52:21", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SPH261120P00017500", "bid": 0.05, "bid_size": 147.0, "ask": 0.7, "ask_size": 61.0, "iv": 0.251, "open_interest": 283.0, "volume": 1.0, "delta": -0.484, "gamma": 0.4989, "vega": 0.0154, "theta": -0.0096, "rho": -0.0035, "theo": 0.3165, "change": 0.02, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T14:01:19", "percent_change": 5.71428, "prev_day_close": 0.374999994412065}, {"option": "SPH261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 0.344, "open_interest": 573.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0641, "vega": 0.0032, "theta": -0.0027, "rho": 0.0003, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:17:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPH261120P00020000", "bid": 2.4, "bid_size": 22.0, "ask": 2.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 46.0, "volume": 1.0, "delta": -0.9917, "gamma": 0.0393, "vega": 0.0009, "theta": -0.0009, "rho": -0.0011, "theo": 2.5264, "change": 0.05, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T15:56:14", "percent_change": 2.0, "prev_day_close": 2.59999990463257}, {"option": "SPH261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 60.0, "iv": 0.5774, "open_interest": 358.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0105, "vega": 0.0007, "theta": -0.0008, "rho": 0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-13T12:40:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPH261120P00022500", "bid": 4.3, "bid_size": 18.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0006, "theo": 5.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-13T15:34:14", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SPH261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 1.3638, "open_interest": 6.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0027, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:47:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPH261120P00025000", "bid": 5.3, "bid_size": 51.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0007, "theo": 7.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SPH261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 327.0, "iv": 1.8001, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPH261120P00030000", "bid": 10.3, "bid_size": 22.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0008, "theo": 12.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "SPH261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 329.0, "iv": 2.8652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPH261120P00035000", "bid": 15.3, "bid_size": 50.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.001, "theo": 17.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "SPH261218C00002500", "bid": 14.4, "bid_size": 9.0, "ask": 15.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 32.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3887, "rho": 0.0, "theo": 15.32, "change": 0.1, "open": 15.5, "high": 15.6, "low": 15.45, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-11-02T15:25:41", "percent_change": 0.645161, "prev_day_close": 15.4500002861023}, {"option": "SPH261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 6.2969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 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": "SPH261218C00005000", "bid": 12.6, "bid_size": 6.0, "ask": 13.1, "ask_size": 8.0, "iv": 2.5854, "open_interest": 0.0, "volume": 37.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3681, "rho": 0.0, "theo": 12.82, "change": 0.15, "open": 12.9, "high": 12.91, "low": 12.85, "tick": "no_change", "last_trade_price": 12.85, "last_trade_time": "2026-11-02T15:31:46", "percent_change": 1.1811, "prev_day_close": 12.8500003814697}, {"option": "SPH261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 3.8606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0009, "vega": 0.0005, "theta": -0.0007, "rho": -0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 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": "SPH261218C00007500", "bid": 9.9, "bid_size": 8.0, "ask": 10.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3464, "rho": 0.0, "theo": 10.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "SPH261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 2.0546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0021, "vega": 0.0008, "theta": -0.0008, "rho": -0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPH261218C00010000", "bid": 6.0, "bid_size": 60.0, "ask": 9.7, "ask_size": 31.0, "iv": 1.2551, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3219, "rho": 0.0, "theo": 7.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SPH261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.9864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0052, "vega": 0.0014, "theta": -0.001, "rho": -0.0002, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPH261218C00012500", "bid": 3.3, "bid_size": 60.0, "ask": 7.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2888, "rho": 0.0, "theo": 5.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "SPH261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0158, "vega": 0.003, "theta": -0.0015, "rho": -0.0004, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 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": "SPH261218C00015000", "bid": 0.85, "bid_size": 52.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2138, "rho": 0.0, "theo": 2.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "SPH261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0694, "vega": 0.0087, "theta": -0.0029, "rho": -0.0016, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPH261218C00017500", "bid": 0.4, "bid_size": 18.0, "ask": 1.0, "ask_size": 19.0, "iv": 0.2592, "open_interest": 10.0, "volume": 0.0, "delta": 0.5516, "gamma": 0.3081, "vega": 0.0246, "theta": -0.0054, "rho": 0.0119, "theo": 0.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-10-27T15:24:32", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "SPH261218P00017500", "bid": 0.15, "bid_size": 31.0, "ask": 0.8, "ask_size": 15.0, "iv": 0.209, "open_interest": 13.0, "volume": 0.0, "delta": -0.4679, "gamma": 0.3264, "vega": 0.0245, "theta": -0.0058, "rho": -0.0083, "theo": 0.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T15:59:55", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "SPH261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.097, "vega": 0.0095, "theta": -0.0024, "rho": 0.0017, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPH261218P00020000", "bid": 0.9, "bid_size": 59.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0797, "vega": 0.0023, "theta": -0.0015, "rho": -0.0022, "theo": 2.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "SPH261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 88.0, "iv": 1.028, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0195, "vega": 0.0024, "theta": -0.0007, "rho": 0.0003, "theo": 0.0092, "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": 1.07500004768372}, {"option": "SPH261218P00022500", "bid": 2.85, "bid_size": 51.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0006, "theo": 5.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "SPH261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 335.0, "iv": 1.2292, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.005, "vega": 0.0008, "theta": -0.0003, "rho": 0.0001, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 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": "SPH261218P00025000", "bid": 5.3, "bid_size": 22.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0007, "theo": 7.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SPH261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 331.0, "iv": 1.5435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "SPH261218P00030000", "bid": 10.9, "bid_size": 59.0, "ask": 14.5, "ask_size": 8.0, "iv": 1.0558, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0008, "theo": 12.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SPH270219C00002500", "bid": 13.6, "bid_size": 116.0, "ask": 16.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 29.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0344, "rho": 0.0, "theo": 15.32, "change": 0.3, "open": 15.4, "high": 15.8, "low": 15.4, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-02T15:25:41", "percent_change": 1.93548, "prev_day_close": 15.5}, {"option": "SPH270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 4.1014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0018, "vega": 0.0041, "theta": -0.0046, "rho": -0.0016, "theo": 0.2564, "change": 0.0, "open": 0.0, "high": 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": "SPH270219C00005000", "bid": 10.8, "bid_size": 52.0, "ask": 15.0, "ask_size": 31.0, "iv": 1.7541, "open_interest": 0.0, "volume": 1.0, "delta": 0.9884, "gamma": 0.0082, "vega": 0.0052, "theta": -0.0023, "rho": 0.011, "theo": 12.8237, "change": -0.05, "open": 12.95, "high": 12.95, "low": 12.95, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-11-02T09:39:19", "percent_change": -0.384615, "prev_day_close": 12.9500002861023}, {"option": "SPH270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 36.0, "iv": 1.8893, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0047, "vega": 0.0068, "theta": -0.005, "rho": -0.0024, "theo": 0.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPH270219C00007500", "bid": 8.8, "bid_size": 117.0, "ask": 12.0, "ask_size": 75.0, "iv": 1.1886, "open_interest": 2.0, "volume": 25.0, "delta": 0.9711, "gamma": 0.0102, "vega": 0.0072, "theta": -0.0027, "rho": 0.0167, "theo": 10.3596, "change": -0.4, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-02T15:25:41", "percent_change": -3.77358, "prev_day_close": 10.5}, {"option": "SPH270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 92.0, "iv": 1.7732, "open_interest": 3.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0094, "vega": 0.0094, "theta": -0.0048, "rho": -0.0031, "theo": 0.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-20T14:42:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPH270219C00010000", "bid": 5.8, "bid_size": 52.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.8112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0155, "vega": 0.0105, "theta": -0.0029, "rho": 0.0221, "theo": 7.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.78, "last_trade_time": "2026-08-03T10:55:20", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "SPH270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 41.0, "iv": 1.2484, "open_interest": 0.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0177, "vega": 0.0127, "theta": -0.0046, "rho": -0.0042, "theo": 0.2785, "change": 0.0, "open": 0.0, "high": 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": "SPH270219C00012500", "bid": 3.3, "bid_size": 60.0, "ask": 7.5, "ask_size": 31.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0314, "vega": 0.0151, "theta": -0.0032, "rho": 0.0269, "theo": 5.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-08-03T10:56:05", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "SPH270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 0.9143, "open_interest": 0.0, "volume": 0.0, "delta": -0.1081, "gamma": 0.0354, "vega": 0.0176, "theta": -0.0044, "rho": -0.0062, "theo": 0.3087, "change": 0.0, "open": 0.0, "high": 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": "SPH270219C00015000", "bid": 0.85, "bid_size": 52.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0747, "vega": 0.0221, "theta": -0.0035, "rho": 0.03, "theo": 3.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "SPH270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 80.0, "iv": 0.6125, "open_interest": 0.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0816, "vega": 0.0261, "theta": -0.0043, "rho": -0.0105, "theo": 0.3996, "change": 0.0, "open": 0.0, "high": 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": "SPH270219C00017500", "bid": 0.65, "bid_size": 44.0, "ask": 1.2, "ask_size": 71.0, "iv": 0.2192, "open_interest": 45.0, "volume": 10.0, "delta": 0.5807, "gamma": 0.1918, "vega": 0.0362, "theta": -0.004, "rho": 0.0236, "theo": 0.9645, "change": -0.015, "open": 1.0, "high": 1.01, "low": 1.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-02T13:56:10", "percent_change": -1.46342, "prev_day_close": 1.02500003576279}, {"option": "SPH270219P00017500", "bid": 0.5, "bid_size": 151.0, "ask": 1.25, "ask_size": 18.0, "iv": 0.2278, "open_interest": 100.0, "volume": 0.0, "delta": -0.4876, "gamma": 0.1879, "vega": 0.0375, "theta": -0.0039, "rho": -0.025, "theo": 0.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T11:57:18", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPH270219C00020000", "bid": 0.1, "bid_size": 31.0, "ask": 0.3, "ask_size": 85.0, "iv": 0.2352, "open_interest": 310.0, "volume": 0.0, "delta": 0.2295, "gamma": 0.1206, "vega": 0.0287, "theta": -0.0037, "rho": 0.0102, "theo": 0.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T12:54:24", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "SPH270219P00020000", "bid": 2.0, "bid_size": 18.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.1865, "open_interest": 10.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.1108, "vega": 0.0268, "theta": -0.003, "rho": -0.0435, "theo": 2.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-10-20T11:56:47", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SPH270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 480.0, "iv": 0.6538, "open_interest": 72.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.0614, "vega": 0.0189, "theta": -0.003, "rho": 0.0053, "theo": 0.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T13:27:30", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SPH270219P00022500", "bid": 4.2, "bid_size": 19.0, "ask": 5.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.899, "gamma": 0.0572, "vega": 0.0176, "theta": -0.0021, "rho": -0.0535, "theo": 5.1502, "change": 0.0, "open": 0.0, "high": 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": "SPH270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0362, "vega": 0.0132, "theta": -0.0024, "rho": 0.0033, "theo": 0.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPH270219P00025000", "bid": 6.7, "bid_size": 11.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0359, "vega": 0.0121, "theta": -0.0012, "rho": -0.0593, "theo": 7.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "SPH270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 976.0, "iv": 1.0136, "open_interest": 0.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0163, "vega": 0.0073, "theta": -0.0016, "rho": 0.0016, "theo": 0.0559, "change": 0.0, "open": 0.0, "high": 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": "SPH270219P00030000", "bid": 11.2, "bid_size": 86.0, "ask": 13.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0046, "vega": 0.0, "theta": -0.0011, "rho": -0.0008, "theo": 12.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "SPH270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 985.0, "iv": 1.1718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0088, "vega": 0.0044, "theta": -0.0011, "rho": 0.0009, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 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": "SPH270219P00035000", "bid": 16.2, "bid_size": 11.0, "ask": 18.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": -0.001, "theo": 17.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "SPH270521C00002500", "bid": 13.4, "bid_size": 42.0, "ask": 17.5, "ask_size": 69.0, "iv": 2.8699, "open_interest": 2.0, "volume": 25.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0912, "rho": 0.0, "theo": 15.32, "change": -0.8, "open": 14.7, "high": 14.7, "low": 14.7, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-02T15:25:41", "percent_change": -5.16129, "prev_day_close": 15.5}, {"option": "SPH270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 3.0352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0019, "vega": 0.0052, "theta": -0.0022, "rho": -0.0027, "theo": 0.223, "change": 0.0, "open": 0.0, "high": 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": "SPH270521C00005000", "bid": 11.1, "bid_size": 60.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0727, "rho": 0.0, "theo": 12.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "SPH270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 1.8498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0049, "vega": 0.0088, "theta": -0.0025, "rho": -0.0041, "theo": 0.2458, "change": 0.0, "open": 0.0, "high": 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": "SPH270521C00007500", "bid": 8.5, "bid_size": 60.0, "ask": 11.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0574, "rho": 0.0, "theo": 10.32, "change": -0.22, "open": 10.48, "high": 10.48, "low": 10.48, "tick": "down", "last_trade_price": 10.48, "last_trade_time": "2026-11-02T11:26:08", "percent_change": -2.05608, "prev_day_close": 9.80000019073486}, {"option": "SPH270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 35.0, "iv": 1.3143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0098, "vega": 0.0125, "theta": -0.0025, "rho": -0.0057, "theo": 0.2595, "change": 0.0, "open": 0.0, "high": 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": "SPH270521C00010000", "bid": 6.1, "bid_size": 77.0, "ask": 9.8, "ask_size": 72.0, "iv": 0.7693, "open_interest": 4.0, "volume": 25.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0421, "rho": 0.0, "theo": 7.82, "change": -0.45, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-02T15:25:41", "percent_change": -5.52147, "prev_day_close": 8.05000019073486}, {"option": "SPH270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 31.0, "iv": 0.9497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0189, "vega": 0.0174, "theta": -0.0025, "rho": -0.0081, "theo": 0.2839, "change": 0.0, "open": 0.0, "high": 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": "SPH270521C00012500", "bid": 3.6, "bid_size": 52.0, "ask": 7.5, "ask_size": 31.0, "iv": 0.5529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0227, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 5.32, "change": 0.0, "open": 0.0, "high": 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": "SPH270521P00012500", "bid": 0.1, "bid_size": 40.0, "ask": 0.35, "ask_size": 14.0, "iv": 0.3647, "open_interest": 2.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.0383, "vega": 0.0248, "theta": -0.0025, "rho": -0.0124, "theo": 0.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-27T11:56:57", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "SPH270521C00015000", "bid": 2.4, "bid_size": 17.0, "ask": 4.6, "ask_size": 123.0, "iv": 0.4534, "open_interest": 50.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.082, "vega": 0.0308, "theta": -0.0023, "rho": 0.0397, "theo": 2.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-10-06T13:42:32", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SPH270521P00015000", "bid": 0.35, "bid_size": 31.0, "ask": 0.65, "ask_size": 18.0, "iv": 0.2798, "open_interest": 37.0, "volume": 0.0, "delta": -0.2294, "gamma": 0.0852, "vega": 0.0378, "theta": -0.0026, "rho": -0.0231, "theo": 0.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-30T11:57:18", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "SPH270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 70.0, "iv": 0.2368, "open_interest": 255.0, "volume": 0.0, "delta": 0.5452, "gamma": 0.1328, "vega": 0.0482, "theta": -0.0033, "rho": 0.0355, "theo": 1.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-10-27T15:23:42", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "SPH270521P00017500", "bid": 0.85, "bid_size": 24.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.5025, "gamma": 0.1251, "vega": 0.0495, "theta": -0.003, "rho": -0.0517, "theo": 1.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SPH270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 383.0, "iv": 0.2992, "open_interest": 171.0, "volume": 0.0, "delta": 0.32, "gamma": 0.0919, "vega": 0.0446, "theta": -0.0036, "rho": 0.0246, "theo": 0.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-27T15:23:42", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "SPH270521P00020000", "bid": 1.8, "bid_size": 86.0, "ask": 5.2, "ask_size": 5.0, "iv": 0.3341, "open_interest": 15.0, "volume": 0.0, "delta": -0.7003, "gamma": 0.0874, "vega": 0.0431, "theta": -0.0031, "rho": -0.0787, "theo": 3.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-10-26T09:53:58", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "SPH270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 202.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": 0.2169, "gamma": 0.0628, "vega": 0.0366, "theta": -0.0034, "rho": 0.0164, "theo": 0.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPH270521P00022500", "bid": 4.5, "bid_size": 11.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.4479, "open_interest": 0.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.0603, "vega": 0.0355, "theta": -0.0027, "rho": -0.0979, "theo": 5.6909, "change": 0.0, "open": 0.0, "high": 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": "SPH270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 429.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": 0.1597, "gamma": 0.0458, "vega": 0.0302, "theta": -0.0032, "rho": 0.0122, "theo": 0.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPH270521P00025000", "bid": 6.7, "bid_size": 12.0, "ask": 9.7, "ask_size": 5.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.0442, "vega": 0.0294, "theta": -0.0022, "rho": -0.114, "theo": 8.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "SPH270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1063.0, "iv": 0.7689, "open_interest": 0.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0276, "vega": 0.0216, "theta": -0.0026, "rho": 0.0075, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 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": "SPH270521P00030000", "bid": 11.0, "bid_size": 85.0, "ask": 14.6, "ask_size": 1.0, "iv": 0.511, "open_interest": 2.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0269, "vega": 0.0211, "theta": -0.0011, "rho": -0.1425, "theo": 12.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-10-23T14:34:06", "percent_change": 0.0, "prev_day_close": 12.8000001907349}], "symbol": "SPH", "security_type": "stock", "exchange_id": 3, "current_price": 17.8, "price_change": -0.16, "price_change_percent": -0.8989, "bid": 17.8, "ask": 18.1, "bid_size": 100, "ask_size": 100, "open": 18.0, "high": 18.03, "low": 17.8, "close": 17.8, "prev_day_close": 17.8, "volume": 279874, "iv30": 20.94, "iv30_change": 0.165, "iv30_change_percent": 0.7942, "seqno": 10521125451, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "SPH"}