{"timestamp": "2026-11-03 05:17:04", "data": {"options": [{"option": "SPIB261120C00025000", "bid": 6.6, "bid_size": 200.0, "ask": 8.7, "ask_size": 200.0, "iv": 0.6797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.003, "vega": 0.0007, "theta": 0.0, "rho": 0.0136, "theo": 7.5856, "change": 0.0, "open": 0.0, "high": 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": "SPIB261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 169.0, "iv": 0.6439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0031, "vega": 0.0008, "theta": -0.0008, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261120C00026000", "bid": 5.6, "bid_size": 200.0, "ask": 7.7, "ask_size": 200.0, "iv": 0.5905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0045, "vega": 0.001, "theta": 0.0, "rho": 0.0141, "theo": 6.5888, "change": 0.0, "open": 0.0, "high": 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": "SPIB261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 169.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0045, "vega": 0.001, "theta": -0.0009, "rho": -0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261120C00027000", "bid": 4.6, "bid_size": 200.0, "ask": 6.7, "ask_size": 200.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0069, "vega": 0.0013, "theta": -0.0003, "rho": 0.0146, "theo": 5.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.26, "last_trade_time": "2026-06-10T13:42:46", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SPIB261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 169.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0069, "vega": 0.0013, "theta": -0.0011, "rho": -0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261120C00028000", "bid": 4.4, "bid_size": 141.0, "ask": 4.8, "ask_size": 141.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0111, "vega": 0.0018, "theta": -0.0006, "rho": 0.0151, "theo": 4.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-06-05T12:15:45", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SPIB261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 195.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0112, "vega": 0.0018, "theta": -0.0013, "rho": -0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261120C00029000", "bid": 3.4, "bid_size": 141.0, "ask": 3.8, "ask_size": 141.0, "iv": 0.2387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0196, "vega": 0.0026, "theta": -0.001, "rho": 0.0156, "theo": 3.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SPIB261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 195.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0197, "vega": 0.0027, "theta": -0.0015, "rho": -0.0002, "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": 0.0500000007450581}, {"option": "SPIB261120C00030000", "bid": 2.45, "bid_size": 1.0, "ask": 2.8, "ask_size": 141.0, "iv": 0.2239, "open_interest": 1.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0388, "vega": 0.0042, "theta": -0.0015, "rho": 0.016, "theo": 2.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-05-27T10:36:42", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "SPIB261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 195.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0392, "vega": 0.0042, "theta": -0.0019, "rho": -0.0004, "theo": 0.011, "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": 0.0500000007450581}, {"option": "SPIB261120C00031000", "bid": 1.45, "bid_size": 163.0, "ask": 1.75, "ask_size": 2.0, "iv": 0.0997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0958, "vega": 0.0073, "theta": -0.0022, "rho": 0.0162, "theo": 1.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "SPIB261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 195.0, "iv": 0.169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0974, "vega": 0.0074, "theta": -0.0024, "rho": -0.0007, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261120C00032000", "bid": 0.45, "bid_size": 168.0, "ask": 0.8, "ask_size": 168.0, "iv": 0.0678, "open_interest": 0.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.3913, "vega": 0.0165, "theta": -0.0031, "rho": 0.0152, "theo": 0.6351, "change": 0.0, "open": 0.0, "high": 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": "SPIB261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 209.0, "iv": 0.083, "open_interest": 0.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.4064, "vega": 0.0168, "theta": -0.0033, "rho": -0.002, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 316.0, "iv": 0.0499, "open_interest": 0.0, "volume": 0.0, "delta": 0.1857, "gamma": 0.6098, "vega": 0.0204, "theta": -0.0032, "rho": 0.0033, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 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": "SPIB261120P00033000", "bid": 0.3, "bid_size": 141.0, "ask": 0.65, "ask_size": 141.0, "iv": 0.0629, "open_interest": 1.0, "volume": 0.0, "delta": -0.898, "gamma": 0.8188, "vega": 0.0143, "theta": -0.004, "rho": -0.0037, "theo": 0.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-09-24T15:37:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPIB261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 195.0, "iv": 0.1464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.1289, "vega": 0.0086, "theta": -0.0024, "rho": 0.0009, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261120P00034000", "bid": 1.3, "bid_size": 141.0, "ask": 1.65, "ask_size": 141.0, "iv": 0.141, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0702, "vega": 0.0015, "theta": -0.0036, "rho": -0.0001, "theo": 1.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "SPIB261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 195.0, "iv": 0.2166, "open_interest": 3.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0522, "vega": 0.0049, "theta": -0.0019, "rho": 0.0005, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T11:31:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261120P00035000", "bid": 2.3, "bid_size": 141.0, "ask": 2.65, "ask_size": 141.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.005, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 2.465, "change": 0.0, "open": 0.0, "high": 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": "SPIB261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 195.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0274, "vega": 0.0032, "theta": -0.0016, "rho": 0.0003, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261120P00036000", "bid": 3.3, "bid_size": 141.0, "ask": 3.7, "ask_size": 141.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 3.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SPIB261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 195.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0166, "vega": 0.0023, "theta": -0.0014, "rho": 0.0002, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261120P00037000", "bid": 4.3, "bid_size": 141.0, "ask": 4.7, "ask_size": 141.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 4.465, "change": 0.0, "open": 0.0, "high": 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": "SPIB261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 195.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.011, "vega": 0.0018, "theta": -0.0012, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261120P00038000", "bid": 5.3, "bid_size": 141.0, "ask": 5.7, "ask_size": 141.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 5.465, "change": 0.0, "open": 0.0, "high": 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": "SPIB261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 169.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0078, "vega": 0.0014, "theta": -0.001, "rho": 0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261120P00039000", "bid": 6.3, "bid_size": 141.0, "ask": 6.7, "ask_size": 141.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 6.465, "change": 0.0, "open": 0.0, "high": 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": "SPIB261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 169.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0058, "vega": 0.0011, "theta": -0.0009, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261120P00040000", "bid": 7.3, "bid_size": 141.0, "ask": 7.7, "ask_size": 141.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 7.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.56, "last_trade_time": "2026-06-15T13:12:56", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SPIB261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 169.0, "iv": 0.5467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0044, "vega": 0.0009, "theta": -0.0008, "rho": 0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261120P00041000", "bid": 8.3, "bid_size": 141.0, "ask": 8.7, "ask_size": 141.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 8.465, "change": 0.0, "open": 0.0, "high": 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": "SPIB261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 169.0, "iv": 0.593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0035, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261120P00042000", "bid": 9.3, "bid_size": 141.0, "ask": 9.7, "ask_size": 141.0, "iv": 0.6367, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 9.465, "change": 0.0, "open": 0.0, "high": 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": "SPIB261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 169.0, "iv": 0.6376, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0028, "vega": 0.0007, "theta": -0.0007, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261120P00043000", "bid": 10.3, "bid_size": 141.0, "ask": 10.7, "ask_size": 141.0, "iv": 0.6841, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 10.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SPIB261218C00023000", "bid": 8.5, "bid_size": 200.0, "ask": 10.8, "ask_size": 200.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.004, "vega": 0.002, "theta": 0.0, "rho": 0.0179, "theo": 9.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SPIB261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 138.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0051, "vega": 0.003, "theta": -0.0013, "rho": -0.0004, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261218C00024000", "bid": 7.5, "bid_size": 200.0, "ask": 9.8, "ask_size": 200.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0053, "vega": 0.0024, "theta": 0.0, "rho": 0.0186, "theo": 8.6132, "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": 8.69999980926514}, {"option": "SPIB261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 138.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0066, "vega": 0.0036, "theta": -0.0014, "rho": -0.0005, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261218C00025000", "bid": 6.5, "bid_size": 200.0, "ask": 8.8, "ask_size": 200.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0072, "vega": 0.0032, "theta": 0.0, "rho": 0.0197, "theo": 7.618, "change": 0.0, "open": 0.0, "high": 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": "SPIB261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 138.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0088, "vega": 0.0042, "theta": -0.0015, "rho": -0.0006, "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": 0.0500000007450581}, {"option": "SPIB261218C00026000", "bid": 5.5, "bid_size": 200.0, "ask": 7.8, "ask_size": 200.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.01, "vega": 0.0037, "theta": -0.0002, "rho": 0.0204, "theo": 6.6233, "change": 0.0, "open": 0.0, "high": 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": "SPIB261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 148.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.012, "vega": 0.0052, "theta": -0.0016, "rho": -0.0007, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261218C00027000", "bid": 5.4, "bid_size": 123.0, "ask": 5.8, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0143, "vega": 0.0048, "theta": -0.0005, "rho": 0.021, "theo": 5.6288, "change": 0.0, "open": 0.0, "high": 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": "SPIB261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 160.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.017, "vega": 0.0063, "theta": -0.0017, "rho": -0.0009, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261218C00028000", "bid": 4.4, "bid_size": 123.0, "ask": 4.8, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0214, "vega": 0.0061, "theta": -0.0008, "rho": 0.0221, "theo": 4.635, "change": 0.0, "open": 0.0, "high": 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": "SPIB261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 160.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.025, "vega": 0.008, "theta": -0.0018, "rho": -0.0012, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261218C00029000", "bid": 3.4, "bid_size": 123.0, "ask": 3.8, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0341, "vega": 0.0082, "theta": -0.0011, "rho": 0.0226, "theo": 3.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SPIB261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 160.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0392, "vega": 0.0104, "theta": -0.002, "rho": -0.0016, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261218C00030000", "bid": 2.45, "bid_size": 123.0, "ask": 2.8, "ask_size": 123.0, "iv": 0.0995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0601, "vega": 0.0112, "theta": -0.0014, "rho": 0.0236, "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": 2.67499995231628}, {"option": "SPIB261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 160.0, "iv": 0.1545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0678, "vega": 0.0143, "theta": -0.0021, "rho": -0.0023, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261218C00031000", "bid": 1.5, "bid_size": 2.0, "ask": 1.8, "ask_size": 143.0, "iv": 0.0977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.1262, "vega": 0.0172, "theta": -0.0018, "rho": 0.0241, "theo": 1.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "SPIB261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 172.0, "iv": 0.1045, "open_interest": 0.0, "volume": 0.0, "delta": -0.097, "gamma": 0.1394, "vega": 0.021, "theta": -0.0023, "rho": -0.0037, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261218C00032000", "bid": 0.5, "bid_size": 148.0, "ask": 0.8, "ask_size": 2.0, "iv": 0.0461, "open_interest": 0.0, "volume": 0.0, "delta": 0.8233, "gamma": 0.3915, "vega": 0.0307, "theta": -0.0022, "rho": 0.0233, "theo": 0.6917, "change": 0.0, "open": 0.0, "high": 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": "SPIB261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 194.0, "iv": 0.0501, "open_interest": 0.0, "volume": 0.0, "delta": -0.2234, "gamma": 0.4197, "vega": 0.0353, "theta": -0.0024, "rho": -0.0078, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 195.0, "iv": 0.0406, "open_interest": 0.0, "volume": 0.0, "delta": 0.2675, "gamma": 0.5429, "vega": 0.0387, "theta": -0.0023, "rho": 0.0101, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261218P00033000", "bid": 0.35, "bid_size": 151.0, "ask": 0.65, "ask_size": 3.0, "iv": 0.0362, "open_interest": 1.0, "volume": 0.0, "delta": -0.7857, "gamma": 0.5052, "vega": 0.0343, "theta": -0.0021, "rho": -0.0228, "theo": 0.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-23T15:58:12", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "SPIB261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 170.0, "iv": 0.0926, "open_interest": 0.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.1702, "vega": 0.023, "theta": -0.0022, "rho": 0.0044, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261218P00034000", "bid": 1.3, "bid_size": 123.0, "ask": 1.65, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.1553, "vega": 0.0194, "theta": -0.0018, "rho": -0.0264, "theo": 1.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "SPIB261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 160.0, "iv": 0.1364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0851, "vega": 0.016, "theta": -0.0021, "rho": 0.0027, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261218P00035000", "bid": 2.3, "bid_size": 123.0, "ask": 2.65, "ask_size": 123.0, "iv": 0.0741, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0767, "vega": 0.0133, "theta": -0.0015, "rho": -0.0278, "theo": 2.5045, "change": 0.0, "open": 0.0, "high": 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": "SPIB261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 160.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0519, "vega": 0.0122, "theta": -0.002, "rho": 0.0019, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261218P00036000", "bid": 3.3, "bid_size": 123.0, "ask": 3.7, "ask_size": 123.0, "iv": 0.1686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0464, "vega": 0.0101, "theta": -0.0012, "rho": -0.0287, "theo": 3.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SPIB261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 160.0, "iv": 0.2133, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0353, "vega": 0.0098, "theta": -0.0019, "rho": 0.0015, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261218P00037000", "bid": 4.3, "bid_size": 123.0, "ask": 4.7, "ask_size": 123.0, "iv": 0.2077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0314, "vega": 0.0081, "theta": -0.0009, "rho": -0.0298, "theo": 4.4892, "change": 0.0, "open": 0.0, "high": 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": "SPIB261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 160.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0257, "vega": 0.0081, "theta": -0.0018, "rho": 0.0012, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261218P00038000", "bid": 5.3, "bid_size": 123.0, "ask": 5.7, "ask_size": 123.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0227, "vega": 0.0067, "theta": -0.0007, "rho": -0.0305, "theo": 5.4833, "change": 0.0, "open": 0.0, "high": 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": "SPIB261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 160.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0196, "vega": 0.0069, "theta": -0.0017, "rho": 0.001, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261218P00039000", "bid": 6.3, "bid_size": 123.0, "ask": 6.7, "ask_size": 123.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0173, "vega": 0.0056, "theta": -0.0004, "rho": -0.0313, "theo": 6.4779, "change": 0.0, "open": 0.0, "high": 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": "SPIB261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 160.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0156, "vega": 0.006, "theta": -0.0016, "rho": 0.0008, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261218P00040000", "bid": 7.3, "bid_size": 123.0, "ask": 7.7, "ask_size": 123.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0142, "vega": 0.0049, "theta": -0.0002, "rho": -0.0305, "theo": 7.4729, "change": 0.0, "open": 0.0, "high": 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": "SPIB261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 170.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0127, "vega": 0.0053, "theta": -0.0016, "rho": 0.0007, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB261218P00041000", "bid": 8.3, "bid_size": 123.0, "ask": 8.7, "ask_size": 123.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0196, "vega": 0.0042, "theta": -0.0003, "rho": -0.0267, "theo": 8.4684, "change": 0.0, "open": 0.0, "high": 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": "SPIB270219C00024000", "bid": 7.2, "bid_size": 200.0, "ask": 10.1, "ask_size": 200.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.006, "vega": 0.0036, "theta": 0.0, "rho": 0.022, "theo": 8.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SPIB270219P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 108.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0089, "vega": 0.008, "theta": -0.0009, "rho": -0.0017, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270219C00025000", "bid": 6.2, "bid_size": 200.0, "ask": 9.1, "ask_size": 200.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0086, "vega": 0.0046, "theta": 0.0, "rho": 0.0231, "theo": 7.6295, "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": 7.70000004768372}, {"option": "SPIB270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 136.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0117, "vega": 0.0094, "theta": -0.001, "rho": -0.002, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270219C00026000", "bid": 6.4, "bid_size": 99.0, "ask": 6.8, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0124, "vega": 0.0066, "theta": 0.0, "rho": 0.0276, "theo": 6.6356, "change": 0.0, "open": 0.0, "high": 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": "SPIB270219P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 136.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0157, "vega": 0.0113, "theta": -0.001, "rho": -0.0024, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270219C00027000", "bid": 5.4, "bid_size": 99.0, "ask": 5.8, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0185, "vega": 0.0086, "theta": -0.0001, "rho": 0.0285, "theo": 5.6431, "change": 0.0, "open": 0.0, "high": 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": "SPIB270219P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 136.0, "iv": 0.1963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0217, "vega": 0.0136, "theta": -0.0011, "rho": -0.0031, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270219C00028000", "bid": 4.4, "bid_size": 99.0, "ask": 4.8, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0283, "vega": 0.0117, "theta": -0.0004, "rho": 0.0343, "theo": 4.652, "change": 0.0, "open": 0.0, "high": 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": "SPIB270219P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 136.0, "iv": 0.1643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0312, "vega": 0.0169, "theta": -0.0012, "rho": -0.0039, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270219C00029000", "bid": 3.4, "bid_size": 99.0, "ask": 3.8, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.045, "vega": 0.0165, "theta": -0.0007, "rho": 0.041, "theo": 3.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SPIB270219P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 136.0, "iv": 0.1326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0474, "vega": 0.0215, "theta": -0.0012, "rho": -0.0052, "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": 0.0500000007450581}, {"option": "SPIB270219C00030000", "bid": 2.45, "bid_size": 99.0, "ask": 2.8, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0762, "vega": 0.0235, "theta": -0.0009, "rho": 0.0481, "theo": 2.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "SPIB270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 139.0, "iv": 0.1008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0786, "vega": 0.0284, "theta": -0.0013, "rho": -0.0074, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270219C00031000", "bid": 1.5, "bid_size": 18.0, "ask": 1.85, "ask_size": 118.0, "iv": 0.0712, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.1444, "vega": 0.0351, "theta": -0.0011, "rho": 0.0572, "theo": 1.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "SPIB270219P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 144.0, "iv": 0.0682, "open_interest": 0.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.1504, "vega": 0.0394, "theta": -0.0014, "rho": -0.0117, "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": 0.0500000007450581}, {"option": "SPIB270219C00032000", "bid": 0.6, "bid_size": 125.0, "ask": 0.9, "ask_size": 127.0, "iv": 0.0507, "open_interest": 0.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.3497, "vega": 0.0554, "theta": -0.0012, "rho": 0.0605, "theo": 0.7548, "change": 0.0, "open": 0.0, "high": 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": "SPIB270219P00032000", "bid": 0.05, "bid_size": 156.0, "ask": 0.2, "ask_size": 156.0, "iv": 0.0474, "open_interest": 0.0, "volume": 0.0, "delta": -0.273, "gamma": 0.3801, "vega": 0.0596, "theta": -0.0014, "rho": -0.0226, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SPIB270219C00033000", "bid": 0.05, "bid_size": 157.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.0386, "open_interest": 14.0, "volume": 0.0, "delta": 0.3259, "gamma": 0.4699, "vega": 0.0641, "theta": -0.0013, "rho": 0.0285, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-27T09:47:40", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SPIB270219P00033000", "bid": 0.45, "bid_size": 128.0, "ask": 0.75, "ask_size": 125.0, "iv": 0.0433, "open_interest": 0.0, "volume": 0.0, "delta": -0.7533, "gamma": 0.4678, "vega": 0.056, "theta": -0.0012, "rho": -0.0457, "theo": 0.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SPIB270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 139.0, "iv": 0.0594, "open_interest": 1.0, "volume": 0.0, "delta": 0.1473, "gamma": 0.1857, "vega": 0.0432, "theta": -0.0013, "rho": 0.0134, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T11:31:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270219P00034000", "bid": 1.35, "bid_size": 115.0, "ask": 1.7, "ask_size": 115.0, "iv": 0.0582, "open_interest": 0.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.1687, "vega": 0.0338, "theta": -0.001, "rho": -0.051, "theo": 1.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "SPIB270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 136.0, "iv": 0.088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0992, "vega": 0.0317, "theta": -0.0013, "rho": 0.0086, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270219P00035000", "bid": 2.35, "bid_size": 99.0, "ask": 2.7, "ask_size": 99.0, "iv": 0.0892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0867, "vega": 0.0236, "theta": -0.0008, "rho": -0.0523, "theo": 2.5367, "change": 0.0, "open": 0.0, "high": 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": "SPIB270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 136.0, "iv": 0.114, "open_interest": 0.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0628, "vega": 0.0249, "theta": -0.0012, "rho": 0.0062, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270219P00036000", "bid": 3.3, "bid_size": 99.0, "ask": 3.7, "ask_size": 99.0, "iv": 0.0948, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0534, "vega": 0.018, "theta": -0.0005, "rho": -0.0526, "theo": 3.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SPIB270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 136.0, "iv": 0.1381, "open_interest": 0.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0439, "vega": 0.0204, "theta": -0.0012, "rho": 0.0048, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270219P00037000", "bid": 4.3, "bid_size": 99.0, "ask": 4.7, "ask_size": 99.0, "iv": 0.1255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0365, "vega": 0.0142, "theta": -0.0003, "rho": -0.0542, "theo": 4.5134, "change": 0.0, "open": 0.0, "high": 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": "SPIB270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 136.0, "iv": 0.1608, "open_interest": 0.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0326, "vega": 0.0173, "theta": -0.0011, "rho": 0.004, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270219P00038000", "bid": 5.3, "bid_size": 99.0, "ask": 5.7, "ask_size": 99.0, "iv": 0.1541, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0266, "vega": 0.0118, "theta": -0.0001, "rho": -0.055, "theo": 5.504, "change": 0.0, "open": 0.0, "high": 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": "SPIB270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 136.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0254, "vega": 0.015, "theta": -0.0011, "rho": 0.0033, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270219P00039000", "bid": 6.3, "bid_size": 99.0, "ask": 6.7, "ask_size": 99.0, "iv": 0.1816, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0203, "vega": 0.01, "theta": 0.0, "rho": -0.0559, "theo": 6.4954, "change": 0.0, "open": 0.0, "high": 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": "SPIB270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 136.0, "iv": 0.2029, "open_interest": 0.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0204, "vega": 0.0132, "theta": -0.0011, "rho": 0.0028, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270219P00040000", "bid": 7.3, "bid_size": 99.0, "ask": 7.7, "ask_size": 99.0, "iv": 0.2081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.016, "vega": 0.0086, "theta": 0.0, "rho": -0.0574, "theo": 7.4873, "change": 0.0, "open": 0.0, "high": 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": "SPIB270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 136.0, "iv": 0.2226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0168, "vega": 0.0118, "theta": -0.001, "rho": 0.0025, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270219P00041000", "bid": 8.3, "bid_size": 99.0, "ask": 8.7, "ask_size": 99.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.013, "vega": 0.0076, "theta": 0.0, "rho": -0.0582, "theo": 8.4795, "change": 0.0, "open": 0.0, "high": 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": "SPIB270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 136.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0142, "vega": 0.0107, "theta": -0.001, "rho": 0.0022, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270219P00042000", "bid": 9.3, "bid_size": 99.0, "ask": 9.7, "ask_size": 99.0, "iv": 0.2587, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0116, "vega": 0.0068, "theta": 0.0, "rho": -0.0595, "theo": 9.472, "change": 0.0, "open": 0.0, "high": 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": "SPIB270521C00024000", "bid": 6.8, "bid_size": 200.0, "ask": 10.5, "ask_size": 150.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0043, "vega": 0.0027, "theta": 0.0, "rho": 0.0214, "theo": 8.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.62, "last_trade_time": "2026-10-22T15:26:41", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SPIB270521P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 107.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0105, "vega": 0.0132, "theta": -0.0006, "rho": -0.0039, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270521C00025000", "bid": 5.8, "bid_size": 200.0, "ask": 9.5, "ask_size": 150.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0072, "vega": 0.0043, "theta": 0.0, "rho": 0.0224, "theo": 7.6218, "change": 0.0, "open": 0.0, "high": 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": "SPIB270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 107.0, "iv": 0.1933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0138, "vega": 0.0156, "theta": -0.0007, "rho": -0.0047, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270521C00026000", "bid": 6.4, "bid_size": 81.0, "ask": 6.8, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0119, "vega": 0.0065, "theta": 0.0, "rho": 0.0288, "theo": 6.6276, "change": 0.0, "open": 0.0, "high": 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": "SPIB270521P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 107.0, "iv": 0.1687, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0184, "vega": 0.0186, "theta": -0.0007, "rho": -0.0057, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270521C00027000", "bid": 5.4, "bid_size": 81.0, "ask": 5.8, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0196, "vega": 0.0108, "theta": 0.0, "rho": 0.0332, "theo": 5.635, "change": 0.0, "open": 0.0, "high": 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": "SPIB270521P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 107.0, "iv": 0.1446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0251, "vega": 0.0225, "theta": -0.0008, "rho": -0.0072, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270521C00028000", "bid": 4.4, "bid_size": 81.0, "ask": 4.8, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0318, "vega": 0.0161, "theta": -0.0002, "rho": 0.0404, "theo": 4.6454, "change": 0.0, "open": 0.0, "high": 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": "SPIB270521P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 108.0, "iv": 0.121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0357, "vega": 0.0276, "theta": -0.0008, "rho": -0.0091, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270521C00029000", "bid": 3.4, "bid_size": 81.0, "ask": 3.8, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0516, "vega": 0.0242, "theta": -0.0004, "rho": 0.0536, "theo": 3.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SPIB270521P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 109.0, "iv": 0.0975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0535, "vega": 0.0346, "theta": -0.0009, "rho": -0.0121, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270521C00030000", "bid": 2.45, "bid_size": 82.0, "ask": 2.8, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.085, "vega": 0.036, "theta": -0.0006, "rho": 0.0739, "theo": 2.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "SPIB270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 112.0, "iv": 0.0739, "open_interest": 0.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0861, "vega": 0.0449, "theta": -0.0009, "rho": -0.017, "theo": 0.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270521C00031000", "bid": 1.55, "bid_size": 2.0, "ask": 1.85, "ask_size": 108.0, "iv": 0.063, "open_interest": 0.0, "volume": 0.0, "delta": 0.871, "gamma": 0.1505, "vega": 0.0527, "theta": -0.0007, "rho": 0.0874, "theo": 1.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "SPIB270521P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 120.0, "iv": 0.0555, "open_interest": 0.0, "volume": 0.0, "delta": -0.1607, "gamma": 0.1564, "vega": 0.0605, "theta": -0.001, "rho": -0.027, "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": 0.0750000029802322}, {"option": "SPIB270521C00032000", "bid": 0.7, "bid_size": 107.0, "ask": 1.0, "ask_size": 117.0, "iv": 0.0524, "open_interest": 0.0, "volume": 0.0, "delta": 0.7346, "gamma": 0.3259, "vega": 0.0789, "theta": -0.0008, "rho": 0.0918, "theo": 0.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "SPIB270521P00032000", "bid": 0.15, "bid_size": 125.0, "ask": 0.35, "ask_size": 114.0, "iv": 0.0496, "open_interest": 0.0, "volume": 0.0, "delta": -0.3125, "gamma": 0.3355, "vega": 0.0845, "theta": -0.0009, "rho": -0.0517, "theo": 0.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "SPIB270521C00033000", "bid": 0.15, "bid_size": 125.0, "ask": 0.35, "ask_size": 125.0, "iv": 0.0438, "open_interest": 2.0, "volume": 0.0, "delta": 0.3538, "gamma": 0.3998, "vega": 0.0884, "theta": -0.0009, "rho": 0.0552, "theo": 0.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-07T10:26:06", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPIB270521P00033000", "bid": 0.55, "bid_size": 119.0, "ask": 0.8, "ask_size": 2.0, "iv": 0.0414, "open_interest": 0.0, "volume": 0.0, "delta": -0.6953, "gamma": 0.3935, "vega": 0.0839, "theta": -0.0008, "rho": -0.1022, "theo": 0.6647, "change": 0.0, "open": 0.0, "high": 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": "SPIB270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 117.0, "iv": 0.0444, "open_interest": 0.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.1869, "vega": 0.0635, "theta": -0.0009, "rho": 0.028, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270521P00034000", "bid": 1.35, "bid_size": 96.0, "ask": 1.7, "ask_size": 96.0, "iv": 0.0456, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.1895, "vega": 0.055, "theta": -0.0007, "rho": -0.088, "theo": 1.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "SPIB270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 107.0, "iv": 0.0654, "open_interest": 0.0, "volume": 0.0, "delta": 0.1096, "gamma": 0.1051, "vega": 0.0479, "theta": -0.0008, "rho": 0.018, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270521P00035000", "bid": 2.35, "bid_size": 81.0, "ask": 2.7, "ask_size": 81.0, "iv": 0.0703, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.1027, "vega": 0.0372, "theta": -0.0005, "rho": -0.0772, "theo": 2.5405, "change": 0.0, "open": 0.0, "high": 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": "SPIB270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 97.0, "iv": 0.0848, "open_interest": 0.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0676, "vega": 0.038, "theta": -0.0008, "rho": 0.013, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270521P00036000", "bid": 3.3, "bid_size": 81.0, "ask": 3.7, "ask_size": 81.0, "iv": 0.0781, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0623, "vega": 0.0264, "theta": -0.0003, "rho": -0.0704, "theo": 3.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SPIB270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 97.0, "iv": 0.1023, "open_interest": 0.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.048, "vega": 0.0315, "theta": -0.0008, "rho": 0.0102, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270521P00037000", "bid": 4.3, "bid_size": 81.0, "ask": 4.7, "ask_size": 81.0, "iv": 0.1022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.041, "vega": 0.0196, "theta": -0.0001, "rho": -0.0642, "theo": 4.5079, "change": 0.0, "open": 0.0, "high": 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": "SPIB270521C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 97.0, "iv": 0.1192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0359, "vega": 0.0268, "theta": -0.0007, "rho": 0.0082, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270521P00038000", "bid": 5.3, "bid_size": 81.0, "ask": 5.7, "ask_size": 81.0, "iv": 0.1247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0284, "vega": 0.0148, "theta": 0.0, "rho": -0.0639, "theo": 5.4967, "change": 0.0, "open": 0.0, "high": 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": "SPIB270521C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 97.0, "iv": 0.1351, "open_interest": 0.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.028, "vega": 0.0232, "theta": -0.0007, "rho": 0.0069, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270521P00039000", "bid": 6.3, "bid_size": 81.0, "ask": 6.7, "ask_size": 81.0, "iv": 0.1466, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0205, "vega": 0.0118, "theta": 0.0, "rho": -0.0611, "theo": 6.4872, "change": 0.0, "open": 0.0, "high": 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": "SPIB270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 97.0, "iv": 0.1503, "open_interest": 0.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0226, "vega": 0.0205, "theta": -0.0007, "rho": 0.0059, "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": 0.0500000007450581}, {"option": "SPIB270521P00040000", "bid": 7.3, "bid_size": 81.0, "ask": 7.7, "ask_size": 81.0, "iv": 0.1677, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0153, "vega": 0.0093, "theta": 0.0, "rho": -0.062, "theo": 7.4786, "change": 0.0, "open": 0.0, "high": 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": "SPIB270521C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 97.0, "iv": 0.1648, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0187, "vega": 0.0183, "theta": -0.0006, "rho": 0.0052, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270521P00041000", "bid": 8.3, "bid_size": 81.0, "ask": 8.7, "ask_size": 81.0, "iv": 0.1883, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0118, "vega": 0.0076, "theta": 0.0, "rho": -0.0552, "theo": 8.4705, "change": 0.0, "open": 0.0, "high": 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": "SPIB270521C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 97.0, "iv": 0.1788, "open_interest": 0.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0157, "vega": 0.0165, "theta": -0.0006, "rho": 0.0046, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIB270521P00042000", "bid": 9.3, "bid_size": 81.0, "ask": 9.7, "ask_size": 81.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0138, "vega": 0.0043, "theta": 0.0, "rho": 0.0, "theo": 9.465, "change": 0.0, "open": 0.0, "high": 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": "SPIB", "security_type": "stock", "exchange_id": 3, "current_price": 32.53, "price_change": -0.14, "price_change_percent": -0.4304, "bid": 30.96, "ask": 33.85, "bid_size": 100, "ask_size": 200, "open": 32.55, "high": 32.7195, "low": 32.51, "close": 32.53, "prev_day_close": 32.53, "volume": 7195954, "iv30": 4.447, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521111825, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "SPIB"}