{"timestamp": "2026-11-10 00:11:44", "data": {"options": [{"option": "SPHD261120C00042000", "bid": 9.0, "bid_size": 59.0, "ask": 12.4, "ask_size": 238.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.001, "vega": 0.0004, "theta": 0.0, "rho": 0.0149, "theo": 10.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SPHD261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 284.0, "iv": 1.3609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.001, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 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": "SPHD261120C00043000", "bid": 8.0, "bid_size": 59.0, "ask": 11.4, "ask_size": 238.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0015, "vega": 0.0006, "theta": 0.0, "rho": 0.0152, "theo": 9.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "SPHD261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 283.0, "iv": 1.264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0015, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 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": "SPHD261120C00044000", "bid": 7.0, "bid_size": 59.0, "ask": 10.4, "ask_size": 238.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0024, "vega": 0.0008, "theta": -0.0001, "rho": 0.0156, "theo": 8.8303, "change": 0.0, "open": 0.0, "high": 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": "SPHD261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 283.0, "iv": 1.168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0024, "vega": 0.0008, "theta": -0.0011, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPHD261120C00045000", "bid": 6.0, "bid_size": 59.0, "ask": 9.4, "ask_size": 238.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0038, "vega": 0.0012, "theta": -0.0006, "rho": 0.0159, "theo": 7.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "SPHD261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 283.0, "iv": 1.0725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0038, "vega": 0.0012, "theta": -0.0015, "rho": -0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 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": "SPHD261120C00046000", "bid": 5.0, "bid_size": 59.0, "ask": 8.4, "ask_size": 238.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0063, "vega": 0.0018, "theta": -0.0014, "rho": 0.0162, "theo": 6.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T11:43:17", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SPHD261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 284.0, "iv": 0.9772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0063, "vega": 0.0018, "theta": -0.0022, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPHD261120C00047000", "bid": 4.0, "bid_size": 64.0, "ask": 7.1, "ask_size": 168.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0108, "vega": 0.0029, "theta": -0.0026, "rho": 0.0165, "theo": 5.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-10-15T09:33:26", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SPHD261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 274.0, "iv": 0.8818, "open_interest": 5.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0108, "vega": 0.0029, "theta": -0.0032, "rho": -0.0002, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-25T09:35:00", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SPHD261120C00048000", "bid": 3.1, "bid_size": 63.0, "ask": 5.9, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0191, "vega": 0.0046, "theta": -0.0043, "rho": 0.0167, "theo": 4.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-10-14T09:43:27", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "SPHD261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 283.0, "iv": 0.6188, "open_interest": 3.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0192, "vega": 0.0046, "theta": -0.0048, "rho": -0.0003, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T14:16:03", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPHD261120C00049000", "bid": 2.1, "bid_size": 63.0, "ask": 4.7, "ask_size": 83.0, "iv": 0.0, "open_interest": 108.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0349, "vega": 0.0075, "theta": -0.0069, "rho": 0.0168, "theo": 3.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-23T09:49:08", "percent_change": 0.0, "prev_day_close": 3.1499999165535}, {"option": "SPHD261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 81.0, "iv": 0.4002, "open_interest": 5.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0352, "vega": 0.0075, "theta": -0.0074, "rho": -0.0006, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T09:31:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPHD261120C00050000", "bid": 1.15, "bid_size": 63.0, "ask": 4.1, "ask_size": 186.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0661, "vega": 0.0124, "theta": -0.0108, "rho": 0.0165, "theo": 2.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T09:30:22", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "SPHD261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 280.0, "iv": 0.5881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0667, "vega": 0.0125, "theta": -0.0113, "rho": -0.0011, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SPHD261120C00051000", "bid": 1.7, "bid_size": 9.0, "ask": 3.4, "ask_size": 478.0, "iv": 0.4032, "open_interest": 25.0, "volume": 0.0, "delta": 0.8635, "gamma": 0.1263, "vega": 0.0205, "theta": -0.0167, "rho": 0.0155, "theo": 1.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T13:09:13", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "SPHD261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 471.0, "iv": 0.4913, "open_interest": 44.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.1279, "vega": 0.0206, "theta": -0.0171, "rho": -0.0022, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:42:59", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SPHD261120C00052000", "bid": 1.0, "bid_size": 11.0, "ask": 2.25, "ask_size": 523.0, "iv": 0.3187, "open_interest": 760.0, "volume": 2.0, "delta": 0.7163, "gamma": 0.2234, "vega": 0.0313, "theta": -0.0234, "rho": 0.0131, "theo": 1.109, "change": 0.425, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:09:58", "percent_change": 51.5152, "prev_day_close": 0.825000002980232}, {"option": "SPHD261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 549.0, "iv": 0.4, "open_interest": 2.0, "volume": 0.0, "delta": -0.2877, "gamma": 0.2272, "vega": 0.0314, "theta": -0.0239, "rho": -0.0044, "theo": 0.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T12:40:09", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SPHD261120C00053000", "bid": 0.3, "bid_size": 15.0, "ask": 1.7, "ask_size": 1.0, "iv": 0.1502, "open_interest": 35.0, "volume": 7.0, "delta": 0.4601, "gamma": 0.2859, "vega": 0.0364, "theta": -0.0254, "rho": 0.0085, "theo": 0.477, "change": -0.025, "open": 0.33, "high": 0.62, "low": 0.33, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:56:42", "percent_change": -4.0, "prev_day_close": 0.624999977648258}, {"option": "SPHD261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 381.0, "iv": 0.3168, "open_interest": 3.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.2924, "vega": 0.0362, "theta": -0.026, "rho": -0.0075, "theo": 0.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-10-21T15:47:43", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "SPHD261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 45.0, "iv": 0.1656, "open_interest": 4.0, "volume": 2.0, "delta": 0.2131, "gamma": 0.2059, "vega": 0.0271, "theta": -0.0186, "rho": 0.0039, "theo": 0.1663, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:44:57", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPHD261120P00054000", "bid": 1.05, "bid_size": 10.0, "ask": 3.1, "ask_size": 178.0, "iv": 0.3814, "open_interest": 1.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.2166, "vega": 0.0253, "theta": -0.0194, "rho": -0.0084, "theo": 1.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-10-22T11:06:22", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "SPHD261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 508.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.1035, "vega": 0.0153, "theta": -0.0108, "rho": 0.0016, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 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": "SPHD261120P00055000", "bid": 2.15, "bid_size": 10.0, "ask": 4.0, "ask_size": 82.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.1155, "vega": 0.0118, "theta": -0.0117, "rho": -0.0057, "theo": 2.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-21T15:45:15", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "SPHD261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 283.0, "iv": 0.5849, "open_interest": 0.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0487, "vega": 0.0082, "theta": -0.006, "rho": 0.0007, "theo": 0.0255, "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": 0.975000023841858}, {"option": "SPHD261120P00056000", "bid": 1.65, "bid_size": 56.0, "ask": 5.0, "ask_size": 83.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0475, "vega": 0.0032, "theta": -0.0065, "rho": -0.002, "theo": 3.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "SPHD261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0239, "vega": 0.0045, "theta": -0.0035, "rho": 0.0003, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPHD261120P00057000", "bid": 4.1, "bid_size": 5.0, "ask": 6.0, "ask_size": 82.0, "iv": 0.6342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0048, "vega": 0.0002, "theta": -0.0056, "rho": 0.0, "theo": 4.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-03T13:20:25", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SPHD261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 461.0, "iv": 0.7407, "open_interest": 0.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0124, "vega": 0.0026, "theta": -0.0021, "rho": 0.0002, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPHD261120P00058000", "bid": 3.8, "bid_size": 58.0, "ask": 7.0, "ask_size": 82.0, "iv": 0.4352, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 5.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T11:24:26", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SPHD261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 516.0, "iv": 0.8118, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0068, "vega": 0.0016, "theta": -0.0013, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPHD261120P00059000", "bid": 4.8, "bid_size": 54.0, "ask": 7.2, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 6.235, "change": -0.37, "open": 7.18, "high": 7.18, "low": 7.18, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-11-09T10:43:42", "percent_change": -4.90066, "prev_day_close": 7.54999995231628}, {"option": "SPHD261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 519.0, "iv": 0.8795, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.004, "vega": 0.001, "theta": -0.0009, "rho": 0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 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": "SPHD261120P00060000", "bid": 7.1, "bid_size": 10.0, "ask": 9.1, "ask_size": 88.0, "iv": 0.8637, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 7.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T14:30:50", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SPHD261218C00040000", "bid": 10.9, "bid_size": 11.0, "ask": 14.5, "ask_size": 164.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0086, "vega": 0.0111, "theta": -0.0058, "rho": 0.0264, "theo": 12.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-24T15:17:18", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SPHD261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.4927, "open_interest": 122.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0085, "vega": 0.0121, "theta": -0.007, "rho": -0.0018, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:02:58", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPHD261218C00041000", "bid": 9.9, "bid_size": 21.0, "ask": 13.5, "ask_size": 165.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0103, "vega": 0.0124, "theta": -0.0064, "rho": 0.0268, "theo": 11.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.64, "last_trade_time": "2026-06-08T11:36:34", "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "SPHD261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 147.0, "iv": 0.8026, "open_interest": 4.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0102, "vega": 0.0137, "theta": -0.0074, "rho": -0.002, "theo": 0.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T11:02:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPHD261218C00042000", "bid": 8.9, "bid_size": 59.0, "ask": 12.4, "ask_size": 187.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0124, "vega": 0.0144, "theta": -0.007, "rho": 0.0278, "theo": 10.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "SPHD261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 234.0, "iv": 0.7494, "open_interest": 14.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0122, "vega": 0.0154, "theta": -0.0079, "rho": -0.0024, "theo": 0.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-08T09:54:57", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SPHD261218C00043000", "bid": 7.9, "bid_size": 59.0, "ask": 11.5, "ask_size": 188.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0151, "vega": 0.0166, "theta": -0.0076, "rho": 0.0314, "theo": 9.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SPHD261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 231.0, "iv": 0.6967, "open_interest": 2.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0148, "vega": 0.0176, "theta": -0.0084, "rho": -0.0028, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-09T12:21:35", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SPHD261218C00044000", "bid": 6.9, "bid_size": 59.0, "ask": 10.5, "ask_size": 187.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0184, "vega": 0.019, "theta": -0.0083, "rho": 0.0317, "theo": 8.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-09-16T12:46:56", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "SPHD261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 232.0, "iv": 0.6445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0181, "vega": 0.0201, "theta": -0.009, "rho": -0.0032, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 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": "SPHD261218C00045000", "bid": 5.9, "bid_size": 59.0, "ask": 9.5, "ask_size": 188.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0227, "vega": 0.0222, "theta": -0.009, "rho": 0.0357, "theo": 7.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SPHD261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 232.0, "iv": 0.5926, "open_interest": 2.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0224, "vega": 0.0229, "theta": -0.0096, "rho": -0.0038, "theo": 0.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-09T12:21:59", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SPHD261218C00046000", "bid": 4.9, "bid_size": 59.0, "ask": 8.5, "ask_size": 188.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0283, "vega": 0.0259, "theta": -0.0097, "rho": 0.0388, "theo": 7.0092, "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": 6.25}, {"option": "SPHD261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 63.0, "iv": 0.3471, "open_interest": 16.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.028, "vega": 0.0265, "theta": -0.0103, "rho": -0.0046, "theo": 0.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:30:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPHD261218C00047000", "bid": 4.0, "bid_size": 63.0, "ask": 7.2, "ask_size": 137.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0357, "vega": 0.03, "theta": -0.0105, "rho": 0.039, "theo": 6.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-06-08T12:52:31", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SPHD261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 233.0, "iv": 0.4889, "open_interest": 15.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0354, "vega": 0.0306, "theta": -0.011, "rho": -0.0055, "theo": 0.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:31:09", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SPHD261218C00048000", "bid": 2.95, "bid_size": 60.0, "ask": 6.3, "ask_size": 142.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0456, "vega": 0.0353, "theta": -0.0112, "rho": 0.0413, "theo": 5.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-07-17T10:10:43", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SPHD261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 378.0, "iv": 0.4414, "open_interest": 25.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0456, "vega": 0.0357, "theta": -0.0117, "rho": -0.0068, "theo": 0.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T14:42:32", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SPHD261218C00049000", "bid": 2.0, "bid_size": 100.0, "ask": 5.2, "ask_size": 224.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0592, "vega": 0.0415, "theta": -0.012, "rho": 0.0424, "theo": 4.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-22T09:54:55", "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "SPHD261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 419.0, "iv": 0.3926, "open_interest": 8.0, "volume": 1.0, "delta": -0.1572, "gamma": 0.0595, "vega": 0.0419, "theta": -0.0124, "rho": -0.0085, "theo": 0.34, "change": -1.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:04:20", "percent_change": -87.7551, "prev_day_close": 1.22500002384186}, {"option": "SPHD261218C00050000", "bid": 1.15, "bid_size": 96.0, "ask": 4.2, "ask_size": 248.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.078, "vega": 0.0489, "theta": -0.0127, "rho": 0.0421, "theo": 3.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-22T14:30:13", "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "SPHD261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 9.0, "iv": 0.1716, "open_interest": 11.0, "volume": 0.0, "delta": -0.2048, "gamma": 0.079, "vega": 0.0493, "theta": -0.0132, "rho": -0.0108, "theo": 0.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:13:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SPHD261218C00051000", "bid": 2.05, "bid_size": 10.0, "ask": 3.7, "ask_size": 447.0, "iv": 0.2697, "open_interest": 103.0, "volume": 10.0, "delta": 0.7289, "gamma": 0.1034, "vega": 0.0573, "theta": -0.0133, "rho": 0.0401, "theo": 2.3696, "change": 0.155, "open": 3.8, "high": 3.8, "low": 2.38, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T12:17:25", "percent_change": 6.96629, "prev_day_close": 2.22499994933605}, {"option": "SPHD261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 405.0, "iv": 0.2963, "open_interest": 2.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.1057, "vega": 0.0577, "theta": -0.0138, "rho": -0.0142, "theo": 0.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:45:47", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SPHD261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 387.0, "iv": 0.1898, "open_interest": 44.0, "volume": 0.0, "delta": 0.6261, "gamma": 0.1336, "vega": 0.0652, "theta": -0.0136, "rho": 0.0352, "theo": 1.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T09:37:15", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SPHD261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 439.0, "iv": 0.2489, "open_interest": 2.0, "volume": 0.0, "delta": -0.3818, "gamma": 0.1378, "vega": 0.0655, "theta": -0.0141, "rho": -0.0187, "theo": 0.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-10-23T10:24:55", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPHD261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 217.0, "iv": 0.2154, "open_interest": 64.0, "volume": 0.0, "delta": 0.4848, "gamma": 0.153, "vega": 0.0686, "theta": -0.0132, "rho": 0.0276, "theo": 0.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T09:44:53", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SPHD261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 60.0, "iv": 0.1033, "open_interest": 0.0, "volume": 0.0, "delta": -0.5297, "gamma": 0.1598, "vega": 0.068, "theta": -0.0138, "rho": -0.0238, "theo": 1.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "SPHD261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.1195, "open_interest": 6.0, "volume": 0.0, "delta": 0.3393, "gamma": 0.1405, "vega": 0.0633, "theta": -0.0122, "rho": 0.0194, "theo": 0.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T12:31:54", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "SPHD261218P00054000", "bid": 0.5, "bid_size": 53.0, "ask": 3.6, "ask_size": 57.0, "iv": 0.1956, "open_interest": 0.0, "volume": 0.0, "delta": -0.6821, "gamma": 0.1474, "vega": 0.0611, "theta": -0.0127, "rho": -0.0276, "theo": 1.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000596046}, {"option": "SPHD261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 208.0, "iv": 0.2851, "open_interest": 18.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.1094, "vega": 0.0534, "theta": -0.0109, "rho": 0.0133, "theo": 0.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SPHD261218P00055000", "bid": 0.9, "bid_size": 55.0, "ask": 4.3, "ask_size": 57.0, "iv": 0.165, "open_interest": 0.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.1136, "vega": 0.0492, "theta": -0.0111, "rho": -0.0285, "theo": 2.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "SPHD261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 231.0, "iv": 0.3241, "open_interest": 1.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.0814, "vega": 0.044, "theta": -0.0097, "rho": 0.0095, "theo": 0.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T09:32:35", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SPHD261218P00056000", "bid": 1.95, "bid_size": 54.0, "ask": 5.4, "ask_size": 58.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.0829, "vega": 0.039, "theta": -0.0096, "rho": -0.0289, "theo": 3.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SPHD261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 433.0, "iv": 0.3631, "open_interest": 12.0, "volume": 0.0, "delta": 0.1256, "gamma": 0.0611, "vega": 0.0365, "theta": -0.0088, "rho": 0.0071, "theo": 0.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T10:06:11", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SPHD261218P00057000", "bid": 2.9, "bid_size": 54.0, "ask": 6.4, "ask_size": 58.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0608, "vega": 0.031, "theta": -0.0083, "rho": -0.0284, "theo": 4.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "SPHD261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 0.1902, "open_interest": 11.0, "volume": 27.0, "delta": 0.0979, "gamma": 0.0468, "vega": 0.0306, "theta": -0.008, "rho": 0.0055, "theo": 0.1612, "change": 0.1, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:49:32", "percent_change": 100.0, "prev_day_close": 0.100000001490116}, {"option": "SPHD261218P00058000", "bid": 4.1, "bid_size": 24.0, "ask": 7.3, "ask_size": 24.0, "iv": 0.2987, "open_interest": 1.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0455, "vega": 0.0252, "theta": -0.0072, "rho": -0.028, "theo": 5.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.18, "last_trade_time": "2026-06-08T11:37:08", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "SPHD270319C00043000", "bid": 7.8, "bid_size": 43.0, "ask": 11.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0246, "vega": 0.0489, "theta": -0.0071, "rho": 0.0631, "theo": 10.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SPHD270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 88.0, "iv": 0.4251, "open_interest": 0.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.021, "vega": 0.0615, "theta": -0.0069, "rho": -0.0221, "theo": 0.5652, "change": 0.0, "open": 0.0, "high": 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": "SPHD270319C00044000", "bid": 6.9, "bid_size": 43.0, "ask": 10.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0284, "vega": 0.0523, "theta": -0.0073, "rho": 0.0631, "theo": 9.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-16T11:00:04", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SPHD270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 98.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0242, "vega": 0.0665, "theta": -0.007, "rho": -0.0246, "theo": 0.606, "change": 0.0, "open": 0.0, "high": 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": "SPHD270319C00045000", "bid": 6.0, "bid_size": 43.0, "ask": 9.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.0329, "vega": 0.0604, "theta": -0.0075, "rho": 0.0653, "theo": 8.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-19T13:58:43", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "SPHD270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 50.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.0282, "vega": 0.072, "theta": -0.0071, "rho": -0.0275, "theo": 0.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPHD270319C00046000", "bid": 5.0, "bid_size": 47.0, "ask": 8.5, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0381, "vega": 0.0684, "theta": -0.0076, "rho": 0.0761, "theo": 7.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-07T12:32:13", "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "SPHD270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 98.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.033, "vega": 0.0783, "theta": -0.0071, "rho": -0.031, "theo": 0.7077, "change": 0.0, "open": 0.0, "high": 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": "SPHD270319C00047000", "bid": 4.2, "bid_size": 47.0, "ask": 7.5, "ask_size": 36.0, "iv": 0.1603, "open_interest": 0.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0446, "vega": 0.0748, "theta": -0.0076, "rho": 0.0752, "theo": 6.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SPHD270319P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 93.0, "iv": 0.2751, "open_interest": 3.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.0388, "vega": 0.085, "theta": -0.0072, "rho": -0.0352, "theo": 0.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-01T09:43:40", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SPHD270319C00048000", "bid": 3.4, "bid_size": 47.0, "ask": 6.5, "ask_size": 39.0, "iv": 0.1598, "open_interest": 6.0, "volume": 0.0, "delta": 0.8017, "gamma": 0.0522, "vega": 0.0847, "theta": -0.0076, "rho": 0.0812, "theo": 5.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-10-20T09:34:50", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SPHD270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 101.0, "iv": 0.2824, "open_interest": 1.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.0461, "vega": 0.0925, "theta": -0.0072, "rho": -0.0404, "theo": 0.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-07T12:31:08", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SPHD270319C00049000", "bid": 2.6, "bid_size": 47.0, "ask": 5.8, "ask_size": 40.0, "iv": 0.1682, "open_interest": 0.0, "volume": 0.0, "delta": 0.7624, "gamma": 0.0613, "vega": 0.0937, "theta": -0.0076, "rho": 0.084, "theo": 4.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "SPHD270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 101.0, "iv": 0.2337, "open_interest": 30.0, "volume": 0.0, "delta": -0.2578, "gamma": 0.055, "vega": 0.1006, "theta": -0.0072, "rho": -0.0469, "theo": 0.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SPHD270319C00050000", "bid": 1.9, "bid_size": 47.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.1652, "open_interest": 17.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.072, "vega": 0.1035, "theta": -0.0075, "rho": 0.0838, "theo": 3.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-10-23T09:30:53", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SPHD270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 95.0, "iv": 0.2346, "open_interest": 2.0, "volume": 0.0, "delta": -0.3062, "gamma": 0.0657, "vega": 0.1089, "theta": -0.0071, "rho": -0.0551, "theo": 1.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-27T11:18:20", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SPHD270319C00051000", "bid": 1.15, "bid_size": 108.0, "ask": 4.4, "ask_size": 78.0, "iv": 0.1622, "open_interest": 34.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.0837, "vega": 0.1135, "theta": -0.0073, "rho": 0.084, "theo": 2.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T09:30:22", "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "SPHD270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 93.0, "iv": 0.1992, "open_interest": 1.0, "volume": 0.0, "delta": -0.369, "gamma": 0.0777, "vega": 0.1166, "theta": -0.0069, "rho": -0.0657, "theo": 1.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-09-16T09:46:46", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "SPHD270319C00052000", "bid": 0.55, "bid_size": 47.0, "ask": 3.4, "ask_size": 37.0, "iv": 0.1422, "open_interest": 37.0, "volume": 0.0, "delta": 0.5626, "gamma": 0.0934, "vega": 0.1204, "theta": -0.007, "rho": 0.0787, "theo": 1.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T14:27:49", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SPHD270319P00052000", "bid": 0.15, "bid_size": 880.0, "ask": 3.8, "ask_size": 93.0, "iv": 0.1756, "open_interest": 1.0, "volume": 0.0, "delta": -0.4486, "gamma": 0.0883, "vega": 0.1219, "theta": -0.0066, "rho": -0.0791, "theo": 1.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-16T09:46:46", "percent_change": 0.0, "prev_day_close": 2.17499999701977}, {"option": "SPHD270319C00053000", "bid": 0.2, "bid_size": 881.0, "ask": 3.7, "ask_size": 61.0, "iv": 0.1794, "open_interest": 11.0, "volume": 0.0, "delta": 0.4675, "gamma": 0.0963, "vega": 0.122, "theta": -0.0066, "rho": 0.0698, "theo": 1.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "SPHD270319P00053000", "bid": 0.5, "bid_size": 378.0, "ask": 4.0, "ask_size": 56.0, "iv": 0.1552, "open_interest": 0.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.0926, "vega": 0.122, "theta": -0.0063, "rho": -0.0945, "theo": 2.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499995827675}, {"option": "SPHD270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 98.0, "iv": 0.1921, "open_interest": 2.0, "volume": 0.0, "delta": 0.3771, "gamma": 0.0899, "vega": 0.1173, "theta": -0.0063, "rho": 0.0596, "theo": 1.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-07-29T12:06:09", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SPHD270319P00054000", "bid": 0.9, "bid_size": 28.0, "ask": 4.5, "ask_size": 78.0, "iv": 0.1421, "open_interest": 0.0, "volume": 0.0, "delta": -0.627, "gamma": 0.0876, "vega": 0.1163, "theta": -0.006, "rho": -0.1093, "theo": 2.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "SPHD270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 100.0, "iv": 0.2131, "open_interest": 37.0, "volume": 0.0, "delta": 0.3048, "gamma": 0.0783, "vega": 0.1089, "theta": -0.006, "rho": 0.0495, "theo": 0.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-04T14:06:46", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SPHD270319P00055000", "bid": 1.0, "bid_size": 52.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.0969, "open_interest": 0.0, "volume": 0.0, "delta": -0.6969, "gamma": 0.077, "vega": 0.1074, "theta": -0.0056, "rho": -0.1218, "theo": 3.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "SPHD270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 93.0, "iv": 0.231, "open_interest": 2.0, "volume": 0.0, "delta": 0.2514, "gamma": 0.0665, "vega": 0.0997, "theta": -0.0058, "rho": 0.0417, "theo": 0.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-09-15T12:04:34", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SPHD270319P00056000", "bid": 2.2, "bid_size": 29.0, "ask": 5.9, "ask_size": 56.0, "iv": 0.131, "open_interest": 0.0, "volume": 0.0, "delta": -0.7486, "gamma": 0.0656, "vega": 0.098, "theta": -0.0053, "rho": -0.1319, "theo": 4.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "SPHD270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 99.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.2122, "gamma": 0.0563, "vega": 0.091, "theta": -0.0057, "rho": 0.0356, "theo": 0.583, "change": 0.0, "open": 0.0, "high": 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": "SPHD270319P00057000", "bid": 3.0, "bid_size": 26.0, "ask": 6.2, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0556, "vega": 0.0894, "theta": -0.005, "rho": -0.1399, "theo": 5.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SPHD270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 86.0, "iv": 0.302, "open_interest": 3.0, "volume": 0.0, "delta": 0.1828, "gamma": 0.048, "vega": 0.0836, "theta": -0.0055, "rho": 0.031, "theo": 0.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T15:51:28", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPHD270319P00058000", "bid": 3.9, "bid_size": 29.0, "ask": 7.7, "ask_size": 57.0, "iv": 0.1366, "open_interest": 0.0, "volume": 0.0, "delta": -0.8153, "gamma": 0.0474, "vega": 0.0818, "theta": -0.0048, "rho": -0.1464, "theo": 6.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "SPHD270319C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 93.0, "iv": 0.2937, "open_interest": 2.0, "volume": 0.0, "delta": 0.1601, "gamma": 0.0414, "vega": 0.077, "theta": -0.0054, "rho": 0.027, "theo": 0.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T12:02:17", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SPHD270319P00059000", "bid": 4.8, "bid_size": 22.0, "ask": 8.5, "ask_size": 52.0, "iv": 0.1202, "open_interest": 0.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.0408, "vega": 0.0752, "theta": -0.0046, "rho": -0.1523, "theo": 7.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SPHD270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 30.0, "iv": 0.1726, "open_interest": 1.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.036, "vega": 0.0712, "theta": -0.0053, "rho": 0.0242, "theo": 0.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-12T12:03:55", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPHD270319P00060000", "bid": 5.8, "bid_size": 25.0, "ask": 9.5, "ask_size": 52.0, "iv": 0.1378, "open_interest": 0.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0355, "vega": 0.0696, "theta": -0.0043, "rho": -0.1571, "theo": 7.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SPHD270319C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 93.0, "iv": 0.3216, "open_interest": 3.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0316, "vega": 0.0663, "theta": -0.0052, "rho": 0.0217, "theo": 0.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-12T12:03:55", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SPHD270319P00061000", "bid": 6.8, "bid_size": 22.0, "ask": 10.5, "ask_size": 53.0, "iv": 0.155, "open_interest": 0.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.0312, "vega": 0.0646, "theta": -0.0041, "rho": -0.1614, "theo": 8.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SPHD270617C00040000", "bid": 10.9, "bid_size": 44.0, "ask": 14.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0168, "vega": 0.0661, "theta": -0.0038, "rho": 0.0993, "theo": 13.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "SPHD270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 67.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0149, "vega": 0.0789, "theta": -0.0056, "rho": -0.0389, "theo": 0.8211, "change": 0.0, "open": 0.0, "high": 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": "SPHD270617C00041000", "bid": 9.9, "bid_size": 44.0, "ask": 13.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0186, "vega": 0.0743, "theta": -0.0039, "rho": 0.1158, "theo": 12.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SPHD270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 72.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0167, "vega": 0.0837, "theta": -0.0056, "rho": -0.0421, "theo": 0.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SPHD270617C00042000", "bid": 8.9, "bid_size": 44.0, "ask": 12.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0207, "vega": 0.0782, "theta": -0.0041, "rho": 0.1172, "theo": 11.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SPHD270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 62.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0188, "vega": 0.0887, "theta": -0.0057, "rho": -0.0457, "theo": 0.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SPHD270617C00043000", "bid": 8.0, "bid_size": 43.0, "ask": 11.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0231, "vega": 0.0836, "theta": -0.0043, "rho": 0.1181, "theo": 10.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SPHD270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 62.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.0211, "vega": 0.0947, "theta": -0.0057, "rho": -0.05, "theo": 0.9513, "change": 0.0, "open": 0.0, "high": 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": "SPHD270617C00044000", "bid": 7.0, "bid_size": 43.0, "ask": 10.8, "ask_size": 34.0, "iv": 0.1882, "open_interest": 7.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0259, "vega": 0.0925, "theta": -0.0044, "rho": 0.126, "theo": 9.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-16T11:00:04", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "SPHD270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 62.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.0239, "vega": 0.1005, "theta": -0.0057, "rho": -0.0544, "theo": 1.005, "change": 0.0, "open": 0.0, "high": 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": "SPHD270617C00045000", "bid": 6.0, "bid_size": 44.0, "ask": 9.9, "ask_size": 19.0, "iv": 0.1786, "open_interest": 0.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.0291, "vega": 0.0991, "theta": -0.0046, "rho": 0.1338, "theo": 8.474, "change": 0.0, "open": 0.0, "high": 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": "SPHD270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 102.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": -0.1839, "gamma": 0.0271, "vega": 0.1068, "theta": -0.0057, "rho": -0.0597, "theo": 1.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SPHD270617C00046000", "bid": 5.1, "bid_size": 37.0, "ask": 9.0, "ask_size": 42.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": 0.8094, "gamma": 0.033, "vega": 0.1059, "theta": -0.0047, "rho": 0.134, "theo": 7.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SPHD270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 62.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": -0.2042, "gamma": 0.0309, "vega": 0.1139, "theta": -0.0057, "rho": -0.0662, "theo": 1.1356, "change": 0.0, "open": 0.0, "high": 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": "SPHD270617C00047000", "bid": 4.3, "bid_size": 37.0, "ask": 8.2, "ask_size": 46.0, "iv": 0.1758, "open_interest": 0.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.0374, "vega": 0.1157, "theta": -0.0048, "rho": 0.1399, "theo": 6.6441, "change": 0.0, "open": 0.0, "high": 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": "SPHD270617P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 62.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.2283, "gamma": 0.0354, "vega": 0.1212, "theta": -0.0056, "rho": -0.0732, "theo": 1.2182, "change": 0.0, "open": 0.0, "high": 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": "SPHD270617C00048000", "bid": 4.0, "bid_size": 20.0, "ask": 7.3, "ask_size": 40.0, "iv": 0.1893, "open_interest": 1.0, "volume": 0.0, "delta": 0.755, "gamma": 0.0427, "vega": 0.1233, "theta": -0.0049, "rho": 0.1426, "theo": 5.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-10-20T09:34:50", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SPHD270617P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 86.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.257, "gamma": 0.0406, "vega": 0.1293, "theta": -0.0055, "rho": -0.0821, "theo": 1.3175, "change": 0.0, "open": 0.0, "high": 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": "SPHD270617C00049000", "bid": 3.1, "bid_size": 17.0, "ask": 6.6, "ask_size": 47.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": 0.7194, "gamma": 0.0487, "vega": 0.1332, "theta": -0.0049, "rho": 0.145, "theo": 4.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37499988079071}, {"option": "SPHD270617P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 62.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": -0.2918, "gamma": 0.0468, "vega": 0.1371, "theta": -0.0054, "rho": -0.0918, "theo": 1.4417, "change": 0.0, "open": 0.0, "high": 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": "SPHD270617C00050000", "bid": 2.45, "bid_size": 18.0, "ask": 5.7, "ask_size": 39.0, "iv": 0.1706, "open_interest": 7.0, "volume": 0.0, "delta": 0.6762, "gamma": 0.0555, "vega": 0.1413, "theta": -0.005, "rho": 0.1416, "theo": 4.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-10-16T15:59:11", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "SPHD270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 78.0, "iv": 0.1966, "open_interest": 0.0, "volume": 0.0, "delta": -0.3343, "gamma": 0.0536, "vega": 0.1452, "theta": -0.0053, "rho": -0.1043, "theo": 1.6023, "change": 0.0, "open": 0.0, "high": 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": "SPHD270617C00051000", "bid": 1.95, "bid_size": 29.0, "ask": 5.2, "ask_size": 40.0, "iv": 0.1764, "open_interest": 1.0, "volume": 0.0, "delta": 0.6235, "gamma": 0.0624, "vega": 0.1497, "theta": -0.0049, "rho": 0.1391, "theo": 3.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-15T12:49:26", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "SPHD270617P00051000", "bid": 0.05, "bid_size": 867.0, "ask": 4.0, "ask_size": 62.0, "iv": 0.1705, "open_interest": 0.0, "volume": 0.0, "delta": -0.3862, "gamma": 0.0608, "vega": 0.1522, "theta": -0.0051, "rho": -0.119, "theo": 1.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500004470348}, {"option": "SPHD270617C00052000", "bid": 1.4, "bid_size": 29.0, "ask": 4.0, "ask_size": 3.0, "iv": 0.154, "open_interest": 10.0, "volume": 0.0, "delta": 0.5607, "gamma": 0.0685, "vega": 0.1558, "theta": -0.0049, "rho": 0.1324, "theo": 2.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-10-28T15:59:06", "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "SPHD270617P00052000", "bid": 0.4, "bid_size": 367.0, "ask": 4.4, "ask_size": 62.0, "iv": 0.1649, "open_interest": 0.0, "volume": 0.0, "delta": -0.448, "gamma": 0.0671, "vega": 0.1569, "theta": -0.0049, "rho": -0.1359, "theo": 2.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "SPHD270617C00053000", "bid": 0.95, "bid_size": 56.0, "ask": 4.2, "ask_size": 82.0, "iv": 0.1759, "open_interest": 12.0, "volume": 0.0, "delta": 0.4909, "gamma": 0.0716, "vega": 0.1579, "theta": -0.0048, "rho": 0.1212, "theo": 2.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T11:59:40", "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "SPHD270617P00053000", "bid": 0.85, "bid_size": 38.0, "ask": 4.6, "ask_size": 77.0, "iv": 0.1526, "open_interest": 0.0, "volume": 0.0, "delta": -0.5168, "gamma": 0.0704, "vega": 0.1579, "theta": -0.0046, "rho": -0.1555, "theo": 2.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SPHD270617C00054000", "bid": 1.65, "bid_size": 11.0, "ask": 2.1, "ask_size": 32.0, "iv": 0.1576, "open_interest": 125.0, "volume": 80.0, "delta": 0.4215, "gamma": 0.0703, "vega": 0.1554, "theta": -0.0047, "rho": 0.1079, "theo": 1.6066, "change": 0.025, "open": 1.35, "high": 1.85, "low": 1.35, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T13:27:40", "percent_change": 1.36987, "prev_day_close": 1.82499995268881}, {"option": "SPHD270617P00054000", "bid": 1.2, "bid_size": 51.0, "ask": 5.0, "ask_size": 71.0, "iv": 0.1393, "open_interest": 0.0, "volume": 0.0, "delta": -0.5848, "gamma": 0.0693, "vega": 0.1545, "theta": -0.0043, "rho": -0.1746, "theo": 3.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999996423721}, {"option": "SPHD270617C00055000", "bid": 0.05, "bid_size": 1009.0, "ask": 3.7, "ask_size": 55.0, "iv": 0.1807, "open_interest": 0.0, "volume": 0.0, "delta": 0.3605, "gamma": 0.0654, "vega": 0.1493, "theta": -0.0047, "rho": 0.0949, "theo": 1.3159, "change": 0.0, "open": 0.0, "high": 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": "SPHD270617P00055000", "bid": 2.35, "bid_size": 10.0, "ask": 5.6, "ask_size": 76.0, "iv": 0.1547, "open_interest": 0.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.0646, "vega": 0.1476, "theta": -0.0041, "rho": -0.1917, "theo": 3.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499989271164}, {"option": "SPHD270617C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 92.0, "iv": 0.2036, "open_interest": 0.0, "volume": 0.0, "delta": 0.3111, "gamma": 0.0589, "vega": 0.1414, "theta": -0.0046, "rho": 0.0838, "theo": 1.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T12:51:34", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SPHD270617P00056000", "bid": 2.1, "bid_size": 22.0, "ask": 6.2, "ask_size": 45.0, "iv": 0.1155, "open_interest": 0.0, "volume": 0.0, "delta": -0.6927, "gamma": 0.0583, "vega": 0.1392, "theta": -0.0038, "rho": -0.2054, "theo": 4.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "SPHD270617C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 92.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": 0.2722, "gamma": 0.0524, "vega": 0.1335, "theta": -0.0046, "rho": 0.0741, "theo": 0.9826, "change": 0.0, "open": 0.0, "high": 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": "SPHD270617P00057000", "bid": 2.8, "bid_size": 29.0, "ask": 7.0, "ask_size": 39.0, "iv": 0.1109, "open_interest": 0.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0519, "vega": 0.1307, "theta": -0.0036, "rho": -0.2167, "theo": 5.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SPHD270617C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 96.0, "iv": 0.235, "open_interest": 6.0, "volume": 0.0, "delta": 0.2415, "gamma": 0.0466, "vega": 0.1258, "theta": -0.0045, "rho": 0.0668, "theo": 0.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T12:21:55", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SPHD270617P00058000", "bid": 3.7, "bid_size": 29.0, "ask": 7.8, "ask_size": 45.0, "iv": 0.1104, "open_interest": 0.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.0461, "vega": 0.1232, "theta": -0.0034, "rho": -0.2269, "theo": 6.3335, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "SPHD", "security_type": "stock", "exchange_id": 3, "current_price": 52.74, "price_change": 0.52, "price_change_percent": 0.9958, "bid": 52.53, "ask": 53.03, "bid_size": 5700, "ask_size": 8800, "open": 52.56, "high": 53.0201, "low": 52.26, "close": 52.74, "prev_day_close": 52.22, "volume": 1440973, "iv30": 15.71, "iv30_change": -0.574, "iv30_change_percent": -3.5249, "seqno": 10408397849, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SPHD"}