{"timestamp": "2026-11-03 05:16:34", "data": {"options": [{"option": "SPHY261120C00014000", "bid": 7.6, "bid_size": 201.0, "ask": 9.4, "ask_size": 201.0, "iv": 1.019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0029, "vega": 0.0006, "theta": -0.0001, "rho": 0.0076, "theo": 8.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SPHY261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 201.0, "iv": 1.7958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.003, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 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": "SPHY261120C00015000", "bid": 6.6, "bid_size": 201.0, "ask": 8.4, "ask_size": 201.0, "iv": 0.8734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0042, "vega": 0.0008, "theta": -0.0004, "rho": 0.0081, "theo": 7.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SPHY261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 201.0, "iv": 1.5898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0042, "vega": 0.0008, "theta": -0.0015, "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": 0.400000005960464}, {"option": "SPHY261120C00016000", "bid": 5.6, "bid_size": 201.0, "ask": 7.4, "ask_size": 201.0, "iv": 0.7374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0063, "vega": 0.001, "theta": -0.0007, "rho": 0.0086, "theo": 6.4869, "change": 0.0, "open": 0.0, "high": 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": "SPHY261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 201.0, "iv": 1.3949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0063, "vega": 0.001, "theta": -0.0017, "rho": -0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 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": "SPHY261120C00017000", "bid": 4.6, "bid_size": 201.0, "ask": 6.4, "ask_size": 201.0, "iv": 0.6097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0097, "vega": 0.0014, "theta": -0.0012, "rho": 0.0092, "theo": 5.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SPHY261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 201.0, "iv": 1.2087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0098, "vega": 0.0014, "theta": -0.0019, "rho": -0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 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": "SPHY261120C00018000", "bid": 3.6, "bid_size": 201.0, "ask": 5.4, "ask_size": 201.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.016, "vega": 0.0019, "theta": -0.0017, "rho": 0.0096, "theo": 4.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "SPHY261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 201.0, "iv": 1.029, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0161, "vega": 0.0019, "theta": -0.0023, "rho": -0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 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": "SPHY261120C00019000", "bid": 2.65, "bid_size": 201.0, "ask": 4.4, "ask_size": 201.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0284, "vega": 0.0028, "theta": -0.0023, "rho": 0.0101, "theo": 3.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "SPHY261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 236.0, "iv": 0.8538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0287, "vega": 0.0029, "theta": -0.0029, "rho": -0.0003, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 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": "SPHY261120C00020000", "bid": 1.65, "bid_size": 201.0, "ask": 3.4, "ask_size": 201.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0568, "vega": 0.0045, "theta": -0.0032, "rho": 0.0104, "theo": 2.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SPHY261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 236.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0574, "vega": 0.0046, "theta": -0.0036, "rho": -0.0005, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 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": "SPHY261120C00021000", "bid": 0.65, "bid_size": 236.0, "ask": 2.4, "ask_size": 236.0, "iv": 0.2133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.1356, "vega": 0.0079, "theta": -0.0046, "rho": 0.0104, "theo": 1.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SPHY261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 236.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.1377, "vega": 0.008, "theta": -0.0048, "rho": -0.0009, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 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": "SPHY261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 254.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": 0.7599, "gamma": 0.4303, "vega": 0.0157, "theta": -0.0062, "rho": 0.009, "theo": 0.5971, "change": 0.0, "open": 0.0, "high": 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": "SPHY261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 236.0, "iv": 0.1409, "open_interest": 0.0, "volume": 0.0, "delta": -0.2474, "gamma": 0.4445, "vega": 0.016, "theta": -0.0064, "rho": -0.0025, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPHY261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.0848, "open_interest": 22.0, "volume": 0.0, "delta": 0.1639, "gamma": 0.4925, "vega": 0.0128, "theta": -0.0034, "rho": 0.002, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-07T15:18:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPHY261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.6547, "vega": 0.0078, "theta": -0.0043, "rho": -0.0024, "theo": 0.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SPHY261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 31.0, "iv": 0.1878, "open_interest": 21.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0787, "vega": 0.0032, "theta": -0.0011, "rho": 0.0003, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T14:39:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPHY261120P00024000", "bid": 0.65, "bid_size": 201.0, "ask": 2.4, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 1.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SPHY261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 235.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0216, "vega": 0.0012, "theta": -0.0005, "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": 0.025000000372529}, {"option": "SPHY261120P00025000", "bid": 1.65, "bid_size": 201.0, "ask": 3.4, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 2.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "SPHY261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 235.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0081, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPHY261120P00026000", "bid": 2.65, "bid_size": 201.0, "ask": 4.4, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 3.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "SPHY261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 236.0, "iv": 0.8421, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 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": "SPHY261120P00027000", "bid": 3.6, "bid_size": 201.0, "ask": 5.4, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 4.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SPHY261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 236.0, "iv": 0.9436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0018, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SPHY261120P00028000", "bid": 4.6, "bid_size": 201.0, "ask": 6.4, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 5.575, "change": 0.0, "open": 0.0, "high": 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": "SPHY261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 201.0, "iv": 1.0381, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "SPHY261120P00029000", "bid": 5.6, "bid_size": 201.0, "ask": 7.4, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 6.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SPHY261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 201.0, "iv": 1.1266, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0006, "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": 0.400000005960464}, {"option": "SPHY261120P00030000", "bid": 6.6, "bid_size": 201.0, "ask": 8.4, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 7.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SPHY261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 201.0, "iv": 1.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SPHY261120P00031000", "bid": 7.6, "bid_size": 201.0, "ask": 9.4, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 8.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SPHY261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 201.0, "iv": 1.289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SPHY261120P00032000", "bid": 8.6, "bid_size": 201.0, "ask": 10.4, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 9.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SPHY261218C00013000", "bid": 8.6, "bid_size": 201.0, "ask": 10.5, "ask_size": 201.0, "iv": 0.8961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0076, "vega": 0.0035, "theta": -0.002, "rho": 0.0102, "theo": 9.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "SPHY261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 201.0, "iv": 1.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0087, "vega": 0.0046, "theta": -0.0041, "rho": -0.0008, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPHY261218C00014000", "bid": 7.6, "bid_size": 201.0, "ask": 9.5, "ask_size": 201.0, "iv": 0.783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0099, "vega": 0.0043, "theta": -0.0022, "rho": 0.011, "theo": 8.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "SPHY261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 201.0, "iv": 1.1611, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0111, "vega": 0.0052, "theta": -0.0042, "rho": -0.0009, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPHY261218C00015000", "bid": 6.6, "bid_size": 201.0, "ask": 8.5, "ask_size": 201.0, "iv": 0.6779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0129, "vega": 0.005, "theta": -0.0025, "rho": 0.012, "theo": 7.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "SPHY261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 201.0, "iv": 1.0287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0144, "vega": 0.006, "theta": -0.0042, "rho": -0.001, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPHY261218C00016000", "bid": 5.6, "bid_size": 201.0, "ask": 7.5, "ask_size": 201.0, "iv": 0.5795, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0173, "vega": 0.0056, "theta": -0.0028, "rho": 0.0127, "theo": 6.5497, "change": 0.0, "open": 0.0, "high": 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": "SPHY261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 236.0, "iv": 0.9032, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0191, "vega": 0.007, "theta": -0.0043, "rho": -0.0012, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPHY261218C00017000", "bid": 4.6, "bid_size": 201.0, "ask": 6.5, "ask_size": 201.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0239, "vega": 0.0067, "theta": -0.0031, "rho": 0.0133, "theo": 5.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SPHY261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 236.0, "iv": 0.7835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0261, "vega": 0.0083, "theta": -0.0044, "rho": -0.0015, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPHY261218C00018000", "bid": 3.6, "bid_size": 201.0, "ask": 5.5, "ask_size": 201.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0342, "vega": 0.0084, "theta": -0.0034, "rho": 0.0144, "theo": 4.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SPHY261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 236.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0369, "vega": 0.01, "theta": -0.0045, "rho": -0.0018, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPHY261218C00019000", "bid": 2.6, "bid_size": 201.0, "ask": 4.5, "ask_size": 201.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0516, "vega": 0.0102, "theta": -0.0037, "rho": 0.0148, "theo": 3.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "SPHY261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 236.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.055, "vega": 0.0123, "theta": -0.0046, "rho": -0.0023, "theo": 0.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPHY261218C00020000", "bid": 1.6, "bid_size": 236.0, "ask": 3.5, "ask_size": 236.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0842, "vega": 0.0134, "theta": -0.004, "rho": 0.0156, "theo": 2.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "SPHY261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 236.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0883, "vega": 0.0157, "theta": -0.0047, "rho": -0.0032, "theo": 0.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPHY261218C00021000", "bid": 0.65, "bid_size": 236.0, "ask": 2.45, "ask_size": 254.0, "iv": 0.1534, "open_interest": 0.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.156, "vega": 0.0184, "theta": -0.0043, "rho": 0.0158, "theo": 1.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "SPHY261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 236.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.1791, "gamma": 0.1603, "vega": 0.021, "theta": -0.0047, "rho": -0.0047, "theo": 0.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPHY261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 236.0, "iv": 0.1703, "open_interest": 0.0, "volume": 0.0, "delta": 0.7003, "gamma": 0.3541, "vega": 0.0269, "theta": -0.0043, "rho": 0.0144, "theo": 0.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPHY261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 236.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": -0.3435, "gamma": 0.3534, "vega": 0.0291, "theta": -0.0043, "rho": -0.0083, "theo": 0.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPHY261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 25.0, "iv": 0.0563, "open_interest": 40.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.4279, "vega": 0.026, "theta": -0.0029, "rho": 0.0066, "theo": 0.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T11:52:57", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SPHY261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 75.0, "iv": 0.1284, "open_interest": 1.0, "volume": 0.0, "delta": -0.783, "gamma": 0.3989, "vega": 0.0236, "theta": -0.0026, "rho": -0.0162, "theo": 0.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-26T15:22:37", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPHY261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 236.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": 0.093, "gamma": 0.1518, "vega": 0.0139, "theta": -0.002, "rho": 0.0026, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SPHY261218P00024000", "bid": 0.55, "bid_size": 201.0, "ask": 2.55, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.1359, "vega": 0.0115, "theta": -0.0015, "rho": -0.0188, "theo": 1.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "SPHY261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 236.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0719, "vega": 0.0086, "theta": -0.0016, "rho": 0.0014, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SPHY261218P00025000", "bid": 1.55, "bid_size": 201.0, "ask": 3.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0624, "vega": 0.0068, "theta": -0.0009, "rho": -0.02, "theo": 2.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "SPHY261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 236.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.041, "vega": 0.006, "theta": -0.0013, "rho": 0.0009, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SPHY261218P00026000", "bid": 2.6, "bid_size": 201.0, "ask": 4.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0348, "vega": 0.0046, "theta": -0.0005, "rho": -0.0208, "theo": 3.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "SPHY261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 236.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.026, "vega": 0.0044, "theta": -0.0011, "rho": 0.0006, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SPHY261218P00027000", "bid": 3.5, "bid_size": 201.0, "ask": 5.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0217, "vega": 0.0033, "theta": -0.0001, "rho": -0.0216, "theo": 4.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SPHY261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 236.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0177, "vega": 0.0034, "theta": -0.0009, "rho": 0.0004, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SPHY261218P00028000", "bid": 4.5, "bid_size": 201.0, "ask": 6.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0145, "vega": 0.0025, "theta": 0.0, "rho": -0.0224, "theo": 5.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SPHY261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 236.0, "iv": 0.6673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0127, "vega": 0.0026, "theta": -0.0008, "rho": 0.0003, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SPHY261218P00029000", "bid": 5.5, "bid_size": 201.0, "ask": 7.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0103, "vega": 0.0019, "theta": 0.0, "rho": -0.0232, "theo": 6.6016, "change": 0.0, "open": 0.0, "high": 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": "SPHY261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 236.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0095, "vega": 0.0021, "theta": -0.0007, "rho": 0.0003, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SPHY261218P00030000", "bid": 6.5, "bid_size": 201.0, "ask": 8.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0076, "vega": 0.0015, "theta": 0.0, "rho": -0.024, "theo": 7.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SPHY261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 236.0, "iv": 0.7758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0072, "vega": 0.0018, "theta": -0.0006, "rho": 0.0002, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SPHY261218P00031000", "bid": 7.5, "bid_size": 201.0, "ask": 9.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0057, "vega": 0.0013, "theta": 0.0, "rho": -0.0248, "theo": 8.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "SPHY270115C00014000", "bid": 7.4, "bid_size": 201.0, "ask": 9.7, "ask_size": 141.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0114, "vega": 0.0056, "theta": -0.0022, "rho": 0.0126, "theo": 8.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SPHY270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 201.0, "iv": 0.9582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0133, "vega": 0.0086, "theta": -0.0037, "rho": -0.0019, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 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": "SPHY270115C00015000", "bid": 6.4, "bid_size": 201.0, "ask": 8.7, "ask_size": 141.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.015, "vega": 0.0063, "theta": -0.0024, "rho": 0.0133, "theo": 7.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.48, "last_trade_time": "2026-07-20T14:19:06", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SPHY270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 236.0, "iv": 0.8498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0171, "vega": 0.0098, "theta": -0.0037, "rho": -0.0022, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 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": "SPHY270115C00016000", "bid": 5.4, "bid_size": 201.0, "ask": 7.7, "ask_size": 141.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.02, "vega": 0.0081, "theta": -0.0026, "rho": 0.015, "theo": 6.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-06-15T11:05:49", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SPHY270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 236.0, "iv": 0.7474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0224, "vega": 0.0113, "theta": -0.0037, "rho": -0.0026, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 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": "SPHY270115C00017000", "bid": 4.4, "bid_size": 201.0, "ask": 6.7, "ask_size": 141.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0274, "vega": 0.0095, "theta": -0.0028, "rho": 0.016, "theo": 5.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SPHY270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 236.0, "iv": 0.6493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.03, "vega": 0.013, "theta": -0.0037, "rho": -0.0031, "theo": 0.1329, "change": 0.0, "open": 0.0, "high": 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": "SPHY270115C00018000", "bid": 3.4, "bid_size": 201.0, "ask": 5.7, "ask_size": 141.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0388, "vega": 0.0109, "theta": -0.003, "rho": 0.0166, "theo": 4.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SPHY270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 236.0, "iv": 0.5547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0415, "vega": 0.0154, "theta": -0.0037, "rho": -0.0038, "theo": 0.1443, "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": 0.550000011920929}, {"option": "SPHY270115C00019000", "bid": 2.45, "bid_size": 201.0, "ask": 4.7, "ask_size": 141.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0579, "vega": 0.0146, "theta": -0.0032, "rho": 0.0187, "theo": 3.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SPHY270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 176.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0603, "vega": 0.0186, "theta": -0.0037, "rho": -0.0047, "theo": 0.1602, "change": 0.0, "open": 0.0, "high": 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": "SPHY270115C00020000", "bid": 1.5, "bid_size": 201.0, "ask": 3.7, "ask_size": 141.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0927, "vega": 0.0183, "theta": -0.0034, "rho": 0.0187, "theo": 2.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SPHY270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 176.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0937, "vega": 0.023, "theta": -0.0037, "rho": -0.0062, "theo": 0.1843, "change": 0.0, "open": 0.0, "high": 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": "SPHY270115C00021000", "bid": 0.5, "bid_size": 236.0, "ask": 2.65, "ask_size": 176.0, "iv": 0.1514, "open_interest": 0.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.1656, "vega": 0.0246, "theta": -0.0036, "rho": 0.0202, "theo": 1.6418, "change": 0.0, "open": 0.0, "high": 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": "SPHY270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 236.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": -0.214, "gamma": 0.1619, "vega": 0.0293, "theta": -0.0036, "rho": -0.0089, "theo": 0.2263, "change": 0.0, "open": 0.0, "high": 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": "SPHY270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 176.0, "iv": 0.164, "open_interest": 0.0, "volume": 0.0, "delta": 0.675, "gamma": 0.3445, "vega": 0.0351, "theta": -0.0034, "rho": 0.02, "theo": 0.7233, "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": 0.850000023841858}, {"option": "SPHY270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 176.0, "iv": 0.1926, "open_interest": 5.0, "volume": 0.0, "delta": -0.3844, "gamma": 0.3239, "vega": 0.038, "theta": -0.0032, "rho": -0.0151, "theo": 0.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:16:20", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SPHY270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 194.0, "iv": 0.0929, "open_interest": 1.0, "volume": 0.0, "delta": 0.2835, "gamma": 0.3709, "vega": 0.034, "theta": -0.0023, "rho": 0.0114, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T11:50:20", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPHY270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 76.0, "iv": 0.1307, "open_interest": 0.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.3442, "vega": 0.0309, "theta": -0.002, "rho": -0.0267, "theo": 0.8111, "change": 0.0, "open": 0.0, "high": 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": "SPHY270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 175.0, "iv": 0.0981, "open_interest": 340.0, "volume": 0.0, "delta": 0.1195, "gamma": 0.158, "vega": 0.0208, "theta": -0.0017, "rho": 0.0053, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T13:56:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPHY270115P00024000", "bid": 0.4, "bid_size": 201.0, "ask": 2.85, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.1431, "vega": 0.0175, "theta": -0.0014, "rho": -0.0315, "theo": 1.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "SPHY270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 176.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0831, "vega": 0.0141, "theta": -0.0014, "rho": 0.0031, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPHY270115P00025000", "bid": 1.4, "bid_size": 201.0, "ask": 3.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0733, "vega": 0.0116, "theta": -0.001, "rho": -0.0338, "theo": 2.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SPHY270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 236.0, "iv": 0.4036, "open_interest": 1.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0507, "vega": 0.0103, "theta": -0.0012, "rho": 0.0021, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-09T10:45:50", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPHY270115P00026000", "bid": 2.45, "bid_size": 219.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.1329, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0439, "vega": 0.0083, "theta": -0.0007, "rho": -0.0355, "theo": 3.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SPHY270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 236.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.034, "vega": 0.0079, "theta": -0.0011, "rho": 0.0015, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPHY270115P00027000", "bid": 3.3, "bid_size": 201.0, "ask": 5.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.029, "vega": 0.0062, "theta": -0.0004, "rho": -0.037, "theo": 4.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "SPHY270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 176.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0242, "vega": 0.0063, "theta": -0.001, "rho": 0.0011, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPHY270115P00028000", "bid": 4.3, "bid_size": 201.0, "ask": 6.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0204, "vega": 0.005, "theta": -0.0002, "rho": -0.0384, "theo": 5.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SPHY270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 236.0, "iv": 0.5595, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.018, "vega": 0.0052, "theta": -0.0009, "rho": 0.0009, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPHY270115P00029000", "bid": 5.3, "bid_size": 201.0, "ask": 7.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.015, "vega": 0.004, "theta": 0.0, "rho": -0.0399, "theo": 6.6676, "change": 0.0, "open": 0.0, "high": 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": "SPHY270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 201.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0138, "vega": 0.0043, "theta": -0.0008, "rho": 0.0007, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPHY270115P00030000", "bid": 6.3, "bid_size": 201.0, "ask": 8.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0114, "vega": 0.0033, "theta": 0.0, "rho": -0.0412, "theo": 7.6595, "change": 0.0, "open": 0.0, "high": 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": "SPHY270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 201.0, "iv": 0.647, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0109, "vega": 0.0036, "theta": -0.0007, "rho": 0.0006, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPHY270115P00031000", "bid": 7.3, "bid_size": 201.0, "ask": 9.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.009, "vega": 0.0027, "theta": 0.0, "rho": -0.0426, "theo": 8.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "SPHY270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 201.0, "iv": 0.6871, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0088, "vega": 0.0031, "theta": -0.0006, "rho": 0.0005, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPHY270115P00032000", "bid": 8.3, "bid_size": 200.0, "ask": 10.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0072, "vega": 0.0024, "theta": 0.0, "rho": -0.044, "theo": 9.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-07-20T14:21:32", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "SPHY270416C00014000", "bid": 7.0, "bid_size": 201.0, "ask": 10.1, "ask_size": 61.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0077, "vega": 0.0033, "theta": 0.0, "rho": 0.013, "theo": 8.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SPHY270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 19.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0142, "vega": 0.0134, "theta": -0.0017, "rho": -0.0045, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPHY270416C00015000", "bid": 6.0, "bid_size": 201.0, "ask": 9.1, "ask_size": 201.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0111, "vega": 0.0045, "theta": 0.0, "rho": 0.0139, "theo": 7.498, "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": 7.59999990463257}, {"option": "SPHY270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 25.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0184, "vega": 0.0154, "theta": -0.0017, "rho": -0.0053, "theo": 0.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPHY270416C00016000", "bid": 5.0, "bid_size": 201.0, "ask": 8.1, "ask_size": 61.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0162, "vega": 0.0068, "theta": -0.0002, "rho": 0.0169, "theo": 6.5051, "change": 0.0, "open": 0.0, "high": 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": "SPHY270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0242, "vega": 0.0178, "theta": -0.0017, "rho": -0.0063, "theo": 0.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPHY270416C00017000", "bid": 4.0, "bid_size": 201.0, "ask": 7.1, "ask_size": 61.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0244, "vega": 0.0078, "theta": -0.0005, "rho": 0.0182, "theo": 5.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SPHY270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 25.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0326, "vega": 0.0208, "theta": -0.0018, "rho": -0.0076, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPHY270416C00018000", "bid": 3.0, "bid_size": 201.0, "ask": 6.1, "ask_size": 61.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0378, "vega": 0.0124, "theta": -0.0009, "rho": 0.0192, "theo": 4.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SPHY270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 25.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0454, "vega": 0.0247, "theta": -0.0018, "rho": -0.0095, "theo": 0.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPHY270416C00019000", "bid": 2.05, "bid_size": 201.0, "ask": 5.1, "ask_size": 61.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0609, "vega": 0.0154, "theta": -0.0012, "rho": 0.024, "theo": 3.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "SPHY270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 17.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0658, "vega": 0.0301, "theta": -0.0018, "rho": -0.0123, "theo": 0.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPHY270416C00020000", "bid": 1.05, "bid_size": 236.0, "ask": 4.2, "ask_size": 96.0, "iv": 0.1928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.1044, "vega": 0.0235, "theta": -0.0016, "rho": 0.03, "theo": 2.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499988079071}, {"option": "SPHY270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 25.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.1011, "vega": 0.0372, "theta": -0.0018, "rho": -0.0167, "theo": 0.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPHY270416C00021000", "bid": 0.05, "bid_size": 536.0, "ask": 3.2, "ask_size": 96.0, "iv": 0.135, "open_interest": 0.0, "volume": 0.0, "delta": 0.833, "gamma": 0.1908, "vega": 0.036, "theta": -0.0019, "rho": 0.0346, "theo": 1.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T13:11:32", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "SPHY270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 25.0, "iv": 0.1203, "open_interest": 0.0, "volume": 0.0, "delta": -0.2513, "gamma": 0.1678, "vega": 0.0471, "theta": -0.0018, "rho": -0.0248, "theo": 0.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPHY270416C00022000", "bid": 0.05, "bid_size": 554.0, "ask": 2.15, "ask_size": 236.0, "iv": 0.1616, "open_interest": 0.0, "volume": 0.0, "delta": 0.6479, "gamma": 0.3436, "vega": 0.0531, "theta": -0.0019, "rho": 0.0385, "theo": 0.7297, "change": 0.0, "open": 0.0, "high": 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": "SPHY270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 24.0, "iv": 0.0711, "open_interest": 0.0, "volume": 0.0, "delta": -0.435, "gamma": 0.2884, "vega": 0.0576, "theta": -0.0016, "rho": -0.0425, "theo": 0.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SPHY270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 235.0, "iv": 0.1878, "open_interest": 22.0, "volume": 0.0, "delta": 0.3061, "gamma": 0.3128, "vega": 0.0512, "theta": -0.0013, "rho": 0.0244, "theo": 0.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-02T09:57:30", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SPHY270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 76.0, "iv": 0.1468, "open_interest": 12.0, "volume": 0.0, "delta": -0.7372, "gamma": 0.2761, "vega": 0.0488, "theta": -0.0011, "rho": -0.0724, "theo": 0.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T13:22:27", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SPHY270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 0.0822, "open_interest": 1.0, "volume": 0.0, "delta": 0.139, "gamma": 0.1578, "vega": 0.0342, "theta": -0.001, "rho": 0.012, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-05T09:54:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPHY270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 76.0, "iv": 0.0697, "open_interest": 0.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.1425, "vega": 0.0314, "theta": -0.0006, "rho": -0.0891, "theo": 1.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SPHY270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 236.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0863, "vega": 0.0233, "theta": -0.0008, "rho": 0.007, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 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": "SPHY270416P00025000", "bid": 0.9, "bid_size": 236.0, "ask": 4.6, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0793, "vega": 0.0215, "theta": -0.0003, "rho": -0.0978, "theo": 2.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "SPHY270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 254.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.052, "gamma": 0.053, "vega": 0.0168, "theta": -0.0006, "rho": 0.0047, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 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": "SPHY270416P00026000", "bid": 1.85, "bid_size": 201.0, "ask": 5.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0491, "vega": 0.0157, "theta": -0.0001, "rho": -0.1039, "theo": 3.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SPHY270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 254.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0353, "vega": 0.0127, "theta": -0.0005, "rho": 0.0033, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 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": "SPHY270416P00027000", "bid": 2.75, "bid_size": 201.0, "ask": 6.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0329, "vega": 0.0119, "theta": 0.0, "rho": -0.1092, "theo": 4.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "SPHY270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 254.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0249, "vega": 0.01, "theta": -0.0005, "rho": 0.0025, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 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": "SPHY270416P00028000", "bid": 3.7, "bid_size": 201.0, "ask": 7.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0233, "vega": 0.0094, "theta": 0.0, "rho": -0.1139, "theo": 5.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SPHY270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 216.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0183, "vega": 0.008, "theta": -0.0004, "rho": 0.0019, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 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": "SPHY270416P00029000", "bid": 4.7, "bid_size": 201.0, "ask": 8.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0172, "vega": 0.0075, "theta": 0.0, "rho": -0.1185, "theo": 6.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "SPHY270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 216.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0139, "vega": 0.0066, "theta": -0.0004, "rho": 0.0015, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 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": "SPHY270416P00030000", "bid": 5.6, "bid_size": 201.0, "ask": 9.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0131, "vega": 0.0062, "theta": 0.0, "rho": -0.1229, "theo": 7.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "SPHY270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 216.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0108, "vega": 0.0055, "theta": -0.0003, "rho": 0.0012, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 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": "SPHY270416P00031000", "bid": 6.6, "bid_size": 201.0, "ask": 10.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0102, "vega": 0.0051, "theta": 0.0, "rho": -0.0729, "theo": 8.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "SPHY270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 216.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0086, "vega": 0.0046, "theta": -0.0003, "rho": 0.001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 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": "SPHY270416P00032000", "bid": 7.6, "bid_size": 201.0, "ask": 11.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0074, "vega": 0.0034, "theta": 0.0, "rho": -0.0518, "theo": 9.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}], "symbol": "SPHY", "security_type": "stock", "exchange_id": 3, "current_price": 22.43, "price_change": -0.17, "price_change_percent": -0.7579, "bid": 22.43, "ask": 22.65, "bid_size": 200, "ask_size": 4500, "open": 22.5, "high": 22.52, "low": 22.41, "close": 22.43, "prev_day_close": 22.43, "volume": 8769352, "iv30": 11.277, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521126009, "last_trade_time": "2026-11-02T15:59:57", "tick": "up"}, "symbol": "SPHY"}