{"timestamp": "2026-11-10 00:10:14", "data": {"options": [{"option": "SPHQ261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0052, "vega": 0.0017, "theta": -0.0017, "rho": 0.0033, "theo": 8.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SPHQ261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6234, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0046, "vega": 0.0027, "theta": -0.0024, "rho": -0.0002, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SPHQ261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0093, "vega": 0.0041, "theta": -0.0039, "rho": 0.0076, "theo": 7.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SPHQ261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0086, "vega": 0.0048, "theta": -0.0044, "rho": -0.0004, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 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": "SPHQ261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2916, "open_interest": 1.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.016, "vega": 0.0078, "theta": -0.0074, "rho": 0.0109, "theo": 6.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.74, "last_trade_time": "2026-10-08T15:13:33", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "SPHQ261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0154, "vega": 0.0083, "theta": -0.0078, "rho": -0.0007, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SPHQ261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0266, "vega": 0.0132, "theta": -0.0126, "rho": 0.0133, "theo": 5.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "SPHQ261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.026, "vega": 0.0136, "theta": -0.013, "rho": -0.0012, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPHQ261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0419, "vega": 0.0207, "theta": -0.02, "rho": 0.0155, "theo": 4.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SPHQ261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0415, "vega": 0.0209, "theta": -0.0203, "rho": -0.0022, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SPHQ261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0622, "vega": 0.03, "theta": -0.0293, "rho": 0.0164, "theo": 3.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPHQ261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3747, "open_interest": 1.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0618, "vega": 0.0301, "theta": -0.0296, "rho": -0.0036, "theo": 0.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:59:56", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "SPHQ261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": 0.8058, "gamma": 0.0859, "vega": 0.0403, "theta": -0.0396, "rho": 0.0163, "theo": 3.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "SPHQ261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3317, "open_interest": 2.0, "volume": 0.0, "delta": -0.1938, "gamma": 0.0856, "vega": 0.0404, "theta": -0.0398, "rho": -0.0058, "theo": 0.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T11:46:58", "percent_change": 0.0, "prev_day_close": 1.35000005364418}, {"option": "SPHQ261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1584, "open_interest": 2.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.1092, "vega": 0.0499, "theta": -0.0489, "rho": 0.0157, "theo": 2.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T15:59:50", "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "SPHQ261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2878, "open_interest": 3.0, "volume": 0.0, "delta": -0.289, "gamma": 0.109, "vega": 0.0499, "theta": -0.049, "rho": -0.0085, "theo": 0.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-23T14:03:18", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "SPHQ261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1472, "open_interest": 0.0, "volume": 0.0, "delta": 0.5932, "gamma": 0.1267, "vega": 0.0564, "theta": -0.0547, "rho": 0.014, "theo": 1.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SPHQ261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1729, "open_interest": 0.0, "volume": 1.0, "delta": -0.4059, "gamma": 0.1264, "vega": 0.0564, "theta": -0.0547, "rho": -0.0119, "theo": 0.9067, "change": -1.925, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:46:51", "percent_change": -82.7957, "prev_day_close": 2.32500004768372}, {"option": "SPHQ261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1865, "open_interest": 0.0, "volume": 0.0, "delta": 0.4628, "gamma": 0.1326, "vega": 0.0577, "theta": -0.0549, "rho": 0.0115, "theo": 1.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SPHQ261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2329, "open_interest": 2.0, "volume": 0.0, "delta": -0.5361, "gamma": 0.1324, "vega": 0.0577, "theta": -0.0548, "rho": -0.0155, "theo": 1.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T10:11:54", "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "SPHQ261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2195, "open_interest": 3.0, "volume": 0.0, "delta": 0.3323, "gamma": 0.124, "vega": 0.053, "theta": -0.0488, "rho": 0.0085, "theo": 0.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T10:51:47", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPHQ261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.209, "open_interest": 32.0, "volume": 0.0, "delta": -0.6664, "gamma": 0.1238, "vega": 0.053, "theta": -0.0486, "rho": -0.0188, "theo": 1.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T10:50:58", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "SPHQ261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1733, "open_interest": 6.0, "volume": 0.0, "delta": 0.2162, "gamma": 0.1023, "vega": 0.0431, "theta": -0.038, "rho": 0.0057, "theo": 0.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-26T11:20:19", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPHQ261120P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1515, "open_interest": 20.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.1022, "vega": 0.0431, "theta": -0.0378, "rho": -0.0212, "theo": 2.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-10-14T15:09:09", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SPHQ261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.0736, "vega": 0.0308, "theta": -0.0256, "rho": 0.0034, "theo": 0.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPHQ261120P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2087, "open_interest": 0.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.0736, "vega": 0.0308, "theta": -0.0253, "rho": -0.0223, "theo": 3.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SPHQ261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0455, "vega": 0.019, "theta": -0.0147, "rho": 0.0018, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPHQ261120P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0456, "vega": 0.019, "theta": -0.0142, "rho": -0.0217, "theo": 4.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SPHQ261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4151, "open_interest": 1.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0238, "vega": 0.01, "theta": -0.0071, "rho": 0.0008, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T09:34:34", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPHQ261120P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0241, "vega": 0.0101, "theta": -0.0066, "rho": -0.0192, "theo": 5.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SPHQ261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0104, "vega": 0.0045, "theta": -0.0028, "rho": 0.0003, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPHQ261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0108, "vega": 0.0045, "theta": -0.0022, "rho": -0.0145, "theo": 6.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "SPHQ261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0037, "vega": 0.0016, "theta": -0.0009, "rho": 0.0001, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPHQ261120P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0043, "vega": 0.0016, "theta": -0.0002, "rho": -0.008, "theo": 7.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SPHQ261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0011, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPHQ261120P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0014, "vega": 0.0003, "theta": 0.0, "rho": -0.0007, "theo": 8.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SPHQ261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5809, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0001, "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": 0.574999988079071}, {"option": "SPHQ261120P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SPHQ261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0223, "vega": 0.043, "theta": -0.0124, "rho": 0.0752, "theo": 8.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "SPHQ261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0223, "vega": 0.0431, "theta": -0.0133, "rho": -0.0075, "theo": 0.2664, "change": 0.0, "open": 0.0, "high": 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": "SPHQ261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0272, "vega": 0.0511, "theta": -0.0147, "rho": 0.0744, "theo": 8.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SPHQ261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0272, "vega": 0.0512, "theta": -0.0155, "rho": -0.0095, "theo": 0.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SPHQ261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.0327, "vega": 0.0599, "theta": -0.0172, "rho": 0.0729, "theo": 7.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SPHQ261218P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0328, "vega": 0.06, "theta": -0.018, "rho": -0.0119, "theo": 0.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "SPHQ261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0389, "vega": 0.0692, "theta": -0.0198, "rho": 0.0708, "theo": 6.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SPHQ261218P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.039, "vega": 0.0694, "theta": -0.0204, "rho": -0.0148, "theo": 0.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "SPHQ261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": 0.7893, "gamma": 0.0454, "vega": 0.0787, "theta": -0.0223, "rho": 0.0681, "theo": 5.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SPHQ261218P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -0.2075, "gamma": 0.0456, "vega": 0.079, "theta": -0.0228, "rho": -0.0181, "theo": 0.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999997317791}, {"option": "SPHQ261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2631, "open_interest": 0.0, "volume": 0.0, "delta": 0.7427, "gamma": 0.0521, "vega": 0.0879, "theta": -0.0246, "rho": 0.0646, "theo": 4.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "SPHQ261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.2543, "gamma": 0.0523, "vega": 0.0882, "theta": -0.0251, "rho": -0.0221, "theo": 0.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "SPHQ261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": 0.6893, "gamma": 0.0584, "vega": 0.0962, "theta": -0.0265, "rho": 0.0604, "theo": 3.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SPHQ261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2318, "open_interest": 2.0, "volume": 0.0, "delta": -0.308, "gamma": 0.0588, "vega": 0.0964, "theta": -0.027, "rho": -0.0267, "theo": 1.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T15:05:21", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "SPHQ261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1842, "open_interest": 0.0, "volume": 0.0, "delta": 0.6294, "gamma": 0.0641, "vega": 0.1029, "theta": -0.0279, "rho": 0.0555, "theo": 3.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "SPHQ261218P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2199, "open_interest": 0.0, "volume": 0.0, "delta": -0.3684, "gamma": 0.0645, "vega": 0.1031, "theta": -0.0283, "rho": -0.0314, "theo": 1.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "SPHQ261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": 0.5638, "gamma": 0.0684, "vega": 0.1073, "theta": -0.0286, "rho": 0.05, "theo": 2.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500002086163}, {"option": "SPHQ261218P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": -0.4344, "gamma": 0.0689, "vega": 0.1074, "theta": -0.0289, "rho": -0.0364, "theo": 1.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "SPHQ261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1626, "open_interest": 0.0, "volume": 0.0, "delta": 0.4941, "gamma": 0.071, "vega": 0.1087, "theta": -0.0284, "rho": 0.044, "theo": 2.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SPHQ261218P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2035, "open_interest": 0.0, "volume": 0.0, "delta": -0.5047, "gamma": 0.0716, "vega": 0.1088, "theta": -0.0286, "rho": -0.0414, "theo": 2.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "SPHQ261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1575, "open_interest": 1.0, "volume": 0.0, "delta": 0.4222, "gamma": 0.0712, "vega": 0.1068, "theta": -0.0273, "rho": 0.0378, "theo": 1.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T09:51:29", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPHQ261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1451, "open_interest": 0.0, "volume": 0.0, "delta": -0.5774, "gamma": 0.072, "vega": 0.1067, "theta": -0.0274, "rho": -0.0459, "theo": 2.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "SPHQ261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1987, "open_interest": 1.0, "volume": 1.0, "delta": 0.3505, "gamma": 0.069, "vega": 0.1014, "theta": -0.0253, "rho": 0.0315, "theo": 1.212, "change": 0.2, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T10:50:17", "percent_change": 23.5294, "prev_day_close": 0.850000023841858}, {"option": "SPHQ261218P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1366, "open_interest": 0.0, "volume": 0.0, "delta": -0.65, "gamma": 0.07, "vega": 0.1011, "theta": -0.0254, "rho": -0.0498, "theo": 3.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SPHQ261218C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1593, "open_interest": 0.0, "volume": 0.0, "delta": 0.2817, "gamma": 0.0643, "vega": 0.0928, "theta": -0.0225, "rho": 0.0254, "theo": 0.8781, "change": 0.0, "open": 0.0, "high": 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": "SPHQ261218P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1261, "open_interest": 0.0, "volume": 0.0, "delta": -0.72, "gamma": 0.0655, "vega": 0.0921, "theta": -0.0226, "rho": -0.0519, "theo": 4.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SPHQ261218C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2118, "open_interest": 0.0, "volume": 0.0, "delta": 0.2183, "gamma": 0.0574, "vega": 0.0815, "theta": -0.0191, "rho": 0.0197, "theo": 0.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SPHQ261218P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0905, "open_interest": 0.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.0588, "vega": 0.0802, "theta": -0.0192, "rho": -0.0529, "theo": 4.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "SPHQ261218C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": 0.1623, "gamma": 0.0489, "vega": 0.0685, "theta": -0.0155, "rho": 0.0147, "theo": 0.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPHQ261218P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0506, "vega": 0.0663, "theta": -0.0156, "rho": -0.0514, "theo": 5.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SPHQ261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0396, "vega": 0.0549, "theta": -0.012, "rho": 0.0104, "theo": 0.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SPHQ261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0416, "vega": 0.0516, "theta": -0.012, "rho": -0.0475, "theo": 6.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "SPHQ261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0303, "vega": 0.0417, "theta": -0.0087, "rho": 0.007, "theo": 0.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SPHQ261218P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0328, "vega": 0.0371, "theta": -0.0087, "rho": -0.0401, "theo": 7.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SPHQ261218C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0218, "vega": 0.0299, "theta": -0.006, "rho": 0.0045, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPHQ261218P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1527, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.025, "vega": 0.0235, "theta": -0.0061, "rho": -0.0284, "theo": 8.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "SPHQ261218C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0147, "vega": 0.0202, "theta": -0.0038, "rho": 0.0027, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPHQ261218P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1673, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0178, "vega": 0.0105, "theta": -0.004, "rho": -0.0098, "theo": 9.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "SPHQ270115C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2972, "open_interest": 1.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0193, "vega": 0.059, "theta": -0.0108, "rho": 0.071, "theo": 11.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-06-08T11:18:26", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SPHQ270115P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.019, "vega": 0.0638, "theta": -0.0118, "rho": -0.0154, "theo": 0.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SPHQ270115C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0223, "vega": 0.0678, "theta": -0.0122, "rho": 0.0753, "theo": 10.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "SPHQ270115P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0219, "vega": 0.0718, "theta": -0.013, "rho": -0.0183, "theo": 0.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SPHQ270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0257, "vega": 0.0766, "theta": -0.0136, "rho": 0.0765, "theo": 9.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "SPHQ270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0252, "vega": 0.0804, "theta": -0.0143, "rho": -0.0215, "theo": 0.6417, "change": 0.0, "open": 0.0, "high": 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": "SPHQ270115C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0293, "vega": 0.0859, "theta": -0.015, "rho": 0.0797, "theo": 8.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SPHQ270115P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.1638, "gamma": 0.0288, "vega": 0.0894, "theta": -0.0156, "rho": -0.0253, "theo": 0.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SPHQ270115C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.233, "open_interest": 2.0, "volume": 0.0, "delta": 0.8107, "gamma": 0.0333, "vega": 0.0964, "theta": -0.0165, "rho": 0.0821, "theo": 7.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-07-17T09:41:30", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SPHQ270115P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.0326, "vega": 0.0985, "theta": -0.0168, "rho": -0.0295, "theo": 0.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "SPHQ270115C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.0373, "vega": 0.1049, "theta": -0.0178, "rho": 0.0807, "theo": 6.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SPHQ270115P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2526, "open_interest": 10.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.0365, "vega": 0.1078, "theta": -0.018, "rho": -0.0342, "theo": 1.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-22T10:49:11", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "SPHQ270115C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2097, "open_interest": 0.0, "volume": 0.0, "delta": 0.7404, "gamma": 0.0415, "vega": 0.1149, "theta": -0.019, "rho": 0.0814, "theo": 5.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SPHQ270115P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": -0.2613, "gamma": 0.0406, "vega": 0.1166, "theta": -0.0192, "rho": -0.0398, "theo": 1.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SPHQ270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2095, "open_interest": 1.0, "volume": 0.0, "delta": 0.6986, "gamma": 0.0455, "vega": 0.1236, "theta": -0.0201, "rho": 0.0784, "theo": 5.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-03T15:42:49", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SPHQ270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2199, "open_interest": 0.0, "volume": 0.0, "delta": -0.3022, "gamma": 0.0446, "vega": 0.1249, "theta": -0.0201, "rho": -0.0457, "theo": 1.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "SPHQ270115C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1958, "open_interest": 3.0, "volume": 0.0, "delta": 0.6527, "gamma": 0.0492, "vega": 0.1306, "theta": -0.0209, "rho": 0.077, "theo": 4.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-09T10:01:24", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "SPHQ270115P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": -0.3473, "gamma": 0.0483, "vega": 0.132, "theta": -0.0208, "rho": -0.0519, "theo": 1.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "SPHQ270115C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": 0.6028, "gamma": 0.0524, "vega": 0.1367, "theta": -0.0213, "rho": 0.0745, "theo": 3.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "SPHQ270115P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2037, "open_interest": 6.0, "volume": 0.0, "delta": -0.3964, "gamma": 0.0515, "vega": 0.1374, "theta": -0.0211, "rho": -0.0589, "theo": 2.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-09-10T10:14:17", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "SPHQ270115C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1816, "open_interest": 0.0, "volume": 0.0, "delta": 0.5495, "gamma": 0.0549, "vega": 0.1406, "theta": -0.0214, "rho": 0.0707, "theo": 3.1754, "change": 0.0, "open": 0.0, "high": 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": "SPHQ270115P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.4489, "gamma": 0.0541, "vega": 0.1408, "theta": -0.0212, "rho": -0.0661, "theo": 2.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "SPHQ270115C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.172, "open_interest": 0.0, "volume": 0.0, "delta": 0.4936, "gamma": 0.0565, "vega": 0.1416, "theta": -0.0211, "rho": 0.0642, "theo": 2.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "SPHQ270115P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1885, "open_interest": 4.0, "volume": 0.0, "delta": -0.5041, "gamma": 0.0558, "vega": 0.1419, "theta": -0.0208, "rho": -0.0732, "theo": 3.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-08-07T13:41:44", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "SPHQ270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1649, "open_interest": 1.0, "volume": 0.0, "delta": 0.4362, "gamma": 0.0569, "vega": 0.1401, "theta": -0.0204, "rho": 0.0587, "theo": 2.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-06-11T09:30:11", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SPHQ270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1765, "open_interest": 2.0, "volume": 0.0, "delta": -0.5611, "gamma": 0.0564, "vega": 0.1401, "theta": -0.02, "rho": -0.0802, "theo": 3.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-06-23T09:40:10", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "SPHQ270115C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1695, "open_interest": 1.0, "volume": 0.0, "delta": 0.3782, "gamma": 0.0561, "vega": 0.1356, "theta": -0.0192, "rho": 0.0524, "theo": 1.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-06T11:21:44", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SPHQ270115P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1743, "open_interest": 0.0, "volume": 0.0, "delta": -0.6186, "gamma": 0.0557, "vega": 0.1354, "theta": -0.0188, "rho": -0.0869, "theo": 4.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "SPHQ270115C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1798, "open_interest": 14.0, "volume": 0.0, "delta": 0.3213, "gamma": 0.0539, "vega": 0.1282, "theta": -0.0177, "rho": 0.0456, "theo": 1.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-07-08T15:07:46", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SPHQ270115P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1508, "open_interest": 0.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.0538, "vega": 0.128, "theta": -0.0172, "rho": -0.0934, "theo": 4.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SPHQ270115C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1915, "open_interest": 0.0, "volume": 0.0, "delta": 0.2666, "gamma": 0.0505, "vega": 0.1181, "theta": -0.0158, "rho": 0.0386, "theo": 1.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SPHQ270115P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1052, "open_interest": 0.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.0505, "vega": 0.1178, "theta": -0.0153, "rho": -0.0995, "theo": 5.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SPHQ270115C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1552, "open_interest": 50.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.0459, "vega": 0.1059, "theta": -0.0138, "rho": 0.0317, "theo": 0.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-22T10:06:39", "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "SPHQ270115P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7809, "gamma": 0.046, "vega": 0.1054, "theta": -0.0132, "rho": -0.1041, "theo": 6.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SPHQ270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.22, "open_interest": 1.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0405, "vega": 0.0921, "theta": -0.0116, "rho": 0.0252, "theo": 0.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-06-04T15:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPHQ270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0406, "vega": 0.0914, "theta": -0.0109, "rho": -0.1076, "theo": 6.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "SPHQ270115C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.0345, "vega": 0.0775, "theta": -0.0094, "rho": 0.0193, "theo": 0.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPHQ270115P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8675, "gamma": 0.0346, "vega": 0.0766, "theta": -0.0086, "rho": -0.1102, "theo": 7.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "SPHQ270115C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1882, "open_interest": 0.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0283, "vega": 0.063, "theta": -0.0074, "rho": 0.0143, "theo": 0.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SPHQ270115P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.0284, "vega": 0.0619, "theta": -0.0064, "rho": -0.1119, "theo": 8.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SPHQ270115C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1792, "open_interest": 2.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0223, "vega": 0.0493, "theta": -0.0056, "rho": 0.0102, "theo": 0.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T12:47:36", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPHQ270115P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0223, "vega": 0.0481, "theta": -0.0045, "rho": -0.1129, "theo": 9.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SPHQ270416C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2202, "open_interest": 2.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.0252, "vega": 0.1715, "theta": -0.0109, "rho": 0.2127, "theo": 9.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-24T15:23:36", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SPHQ270416P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.246, "gamma": 0.0256, "vega": 0.1731, "theta": -0.0121, "rho": -0.0867, "theo": 1.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "SPHQ270416C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2195, "open_interest": 0.0, "volume": 0.0, "delta": 0.7296, "gamma": 0.0271, "vega": 0.1799, "theta": -0.0113, "rho": 0.2077, "theo": 8.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SPHQ270416P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.2708, "gamma": 0.0276, "vega": 0.1816, "theta": -0.0125, "rho": -0.0944, "theo": 2.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8249998986721}, {"option": "SPHQ270416C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2119, "open_interest": 1.0, "volume": 0.0, "delta": 0.7032, "gamma": 0.029, "vega": 0.1881, "theta": -0.0117, "rho": 0.2021, "theo": 7.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-02T12:41:41", "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "SPHQ270416P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0296, "vega": 0.1896, "theta": -0.0127, "rho": -0.1029, "theo": 2.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "SPHQ270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2033, "open_interest": 0.0, "volume": 0.0, "delta": 0.6748, "gamma": 0.0309, "vega": 0.1958, "theta": -0.012, "rho": 0.1978, "theo": 6.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.799999833107}, {"option": "SPHQ270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": -0.3264, "gamma": 0.0317, "vega": 0.1972, "theta": -0.013, "rho": -0.1115, "theo": 2.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500008940697}, {"option": "SPHQ270416C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": 0.6442, "gamma": 0.0328, "vega": 0.2026, "theta": -0.0123, "rho": 0.1907, "theo": 6.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "SPHQ270416P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2323, "open_interest": 0.0, "volume": 3.0, "delta": -0.3579, "gamma": 0.0337, "vega": 0.2037, "theta": -0.0132, "rho": -0.1208, "theo": 2.9214, "change": -0.275, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T09:30:45", "percent_change": -7.48299, "prev_day_close": 3.67499995231628}, {"option": "SPHQ270416C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1924, "open_interest": 0.0, "volume": 0.0, "delta": 0.6116, "gamma": 0.0345, "vega": 0.2085, "theta": -0.0125, "rho": 0.1841, "theo": 5.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "SPHQ270416P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0356, "vega": 0.2093, "theta": -0.0132, "rho": -0.1301, "theo": 3.2458, "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": 4.07499998807907}, {"option": "SPHQ270416C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1872, "open_interest": 0.0, "volume": 0.0, "delta": 0.5769, "gamma": 0.0361, "vega": 0.2131, "theta": -0.0126, "rho": 0.1771, "theo": 4.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "SPHQ270416P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2017, "open_interest": 4.0, "volume": 0.0, "delta": -0.4278, "gamma": 0.0375, "vega": 0.2134, "theta": -0.0133, "rho": -0.1392, "theo": 3.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-03T09:37:58", "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "SPHQ270416C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1828, "open_interest": 0.0, "volume": 0.0, "delta": 0.5405, "gamma": 0.0374, "vega": 0.2161, "theta": -0.0125, "rho": 0.1666, "theo": 4.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499999403954}, {"option": "SPHQ270416P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1915, "open_interest": 0.0, "volume": 0.0, "delta": -0.4661, "gamma": 0.0391, "vega": 0.2158, "theta": -0.0132, "rho": -0.1478, "theo": 4.0018, "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": 4.87500011920929}, {"option": "SPHQ270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1755, "open_interest": 0.0, "volume": 0.0, "delta": 0.5024, "gamma": 0.0385, "vega": 0.2174, "theta": -0.0124, "rho": 0.1577, "theo": 3.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "SPHQ270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.189, "open_interest": 5.0, "volume": 0.0, "delta": -0.5063, "gamma": 0.0406, "vega": 0.2162, "theta": -0.013, "rho": -0.1561, "theo": 4.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-05T13:21:20", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SPHQ270416C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.156, "open_interest": 0.0, "volume": 0.0, "delta": 0.4632, "gamma": 0.0392, "vega": 0.2167, "theta": -0.0121, "rho": 0.1458, "theo": 3.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SPHQ270416P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1858, "open_interest": 0.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.0417, "vega": 0.2142, "theta": -0.0127, "rho": -0.1637, "theo": 4.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "SPHQ270416C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1622, "open_interest": 0.0, "volume": 0.0, "delta": 0.4229, "gamma": 0.0396, "vega": 0.2138, "theta": -0.0117, "rho": 0.1353, "theo": 2.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SPHQ270416P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1783, "open_interest": 0.0, "volume": 0.0, "delta": -0.5917, "gamma": 0.0424, "vega": 0.2098, "theta": -0.0122, "rho": -0.1685, "theo": 5.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SPHQ270416C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.174, "open_interest": 0.0, "volume": 0.0, "delta": 0.3822, "gamma": 0.0394, "vega": 0.2087, "theta": -0.0112, "rho": 0.1242, "theo": 2.3985, "change": 0.0, "open": 0.0, "high": 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": "SPHQ270416P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1746, "open_interest": 0.0, "volume": 0.0, "delta": -0.6362, "gamma": 0.0427, "vega": 0.2028, "theta": -0.0117, "rho": -0.1725, "theo": 6.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "SPHQ270416C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.0388, "vega": 0.2014, "theta": -0.0106, "rho": 0.1116, "theo": 2.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-20T10:22:24", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SPHQ270416P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.175, "open_interest": 0.0, "volume": 0.0, "delta": -0.6813, "gamma": 0.0425, "vega": 0.192, "theta": -0.011, "rho": -0.1742, "theo": 6.6299, "change": 0.0, "open": 0.0, "high": 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": "SPHQ270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": 0.3015, "gamma": 0.0377, "vega": 0.1917, "theta": -0.0099, "rho": 0.0992, "theo": 1.6543, "change": 0.0, "open": 0.0, "high": 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": "SPHQ270416P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": -0.7263, "gamma": 0.0417, "vega": 0.1791, "theta": -0.0101, "rho": -0.1722, "theo": 7.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SPHQ270416C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": 0.2625, "gamma": 0.036, "vega": 0.1801, "theta": -0.009, "rho": 0.0874, "theo": 1.3455, "change": 0.0, "open": 0.0, "high": 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": "SPHQ270416P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1755, "open_interest": 0.0, "volume": 0.0, "delta": -0.7708, "gamma": 0.0405, "vega": 0.1629, "theta": -0.0092, "rho": -0.1679, "theo": 8.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "SPHQ270416C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2017, "open_interest": 0.0, "volume": 0.0, "delta": 0.2252, "gamma": 0.0339, "vega": 0.1665, "theta": -0.0081, "rho": 0.0756, "theo": 1.0776, "change": 0.0, "open": 0.0, "high": 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": "SPHQ270416P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.179, "open_interest": 0.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0392, "vega": 0.1431, "theta": -0.0082, "rho": -0.1587, "theo": 8.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000000476837}, {"option": "SPHQ270416C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.0313, "vega": 0.1516, "theta": -0.0072, "rho": 0.0643, "theo": 0.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SPHQ270416P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.038, "vega": 0.121, "theta": -0.0075, "rho": -0.1409, "theo": 9.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SPHQ270416C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.0284, "vega": 0.1355, "theta": -0.0063, "rho": 0.0538, "theo": 0.6565, "change": 0.0, "open": 0.0, "high": 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": "SPHQ270416P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0393, "vega": 0.0951, "theta": -0.0067, "rho": -0.1139, "theo": 10.4457, "change": 0.0, "open": 0.0, "high": 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": "SPHQ270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2049, "open_interest": 0.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.0253, "vega": 0.1188, "theta": -0.0053, "rho": 0.044, "theo": 0.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPHQ270416P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0418, "vega": 0.0634, "theta": -0.0069, "rho": -0.0514, "theo": 11.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}], "symbol": "SPHQ", "security_type": "stock", "exchange_id": 3, "current_price": 83.63, "price_change": 2.48, "price_change_percent": 3.0561, "bid": 83.32, "ask": 84.15, "bid_size": 4200, "ask_size": 3600, "open": 82.07, "high": 83.91, "low": 81.99, "close": 83.63, "prev_day_close": 81.15, "volume": 1396121, "iv30": 20.843, "iv30_change": -2.686, "iv30_change_percent": -11.4157, "seqno": 10408564047, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SPHQ"}