{"timestamp": "2026-11-10 05:02:51", "data": {"options": [{"option": "SPIP261120C00017000", "bid": 7.7, "bid_size": 158.0, "ask": 7.9, "ask_size": 158.0, "iv": 0.9528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0031, "vega": 0.0005, "theta": -0.0006, "rho": 0.006, "theo": 7.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-05-08T13:08:36", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SPIP261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 275.0, "iv": 1.045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0031, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPIP261120C00018000", "bid": 6.7, "bid_size": 158.0, "ask": 6.9, "ask_size": 158.0, "iv": 0.8088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0044, "vega": 0.0006, "theta": -0.0009, "rho": 0.0064, "theo": 6.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "SPIP261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 275.0, "iv": 0.9048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0044, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 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": "SPIP261120C00019000", "bid": 5.7, "bid_size": 158.0, "ask": 5.9, "ask_size": 158.0, "iv": 0.6727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0064, "vega": 0.0008, "theta": -0.0012, "rho": 0.0067, "theo": 5.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-29T13:38:59", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "SPIP261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 343.0, "iv": 0.7706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0065, "vega": 0.0008, "theta": -0.0018, "rho": 0.0, "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": 0.025000000372529}, {"option": "SPIP261120C00020000", "bid": 4.7, "bid_size": 158.0, "ask": 4.9, "ask_size": 158.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.01, "vega": 0.001, "theta": -0.0015, "rho": 0.007, "theo": 4.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "SPIP261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 343.0, "iv": 0.6412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.01, "vega": 0.001, "theta": -0.002, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 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": "SPIP261120C00021000", "bid": 2.9, "bid_size": 355.0, "ask": 3.9, "ask_size": 158.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0167, "vega": 0.0014, "theta": -0.0018, "rho": 0.0074, "theo": 3.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SPIP261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 355.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0168, "vega": 0.0014, "theta": -0.0023, "rho": -0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 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": "SPIP261120C00022000", "bid": 2.75, "bid_size": 135.0, "ask": 2.85, "ask_size": 135.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0313, "vega": 0.002, "theta": -0.0023, "rho": 0.0077, "theo": 2.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "SPIP261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 356.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0314, "vega": 0.002, "theta": -0.0027, "rho": -0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 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": "SPIP261120C00023000", "bid": 1.75, "bid_size": 160.0, "ask": 1.85, "ask_size": 158.0, "iv": 0.1922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0717, "vega": 0.0033, "theta": -0.003, "rho": 0.0079, "theo": 1.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "SPIP261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 356.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0722, "vega": 0.0034, "theta": -0.0032, "rho": -0.0003, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 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": "SPIP261120C00024000", "bid": 0.75, "bid_size": 162.0, "ask": 0.85, "ask_size": 162.0, "iv": 0.0852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.2585, "vega": 0.0069, "theta": -0.0038, "rho": 0.0078, "theo": 0.8203, "change": 0.0, "open": 0.0, "high": 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": "SPIP261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 356.0, "iv": 0.1405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.2628, "vega": 0.007, "theta": -0.004, "rho": -0.0006, "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": 0.025000000372529}, {"option": "SPIP261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 400.0, "iv": 0.0538, "open_interest": 1.0, "volume": 0.0, "delta": 0.2669, "gamma": 1.0386, "vega": 0.0145, "theta": -0.0048, "rho": 0.0023, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-22T14:48:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIP261120P00025000", "bid": 0.2, "bid_size": 179.0, "ask": 0.3, "ask_size": 193.0, "iv": 0.0638, "open_interest": 42.0, "volume": 0.0, "delta": -0.7719, "gamma": 1.155, "vega": 0.0132, "theta": -0.0053, "rho": -0.0033, "theo": 0.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-14T09:52:52", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPIP261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 360.0, "iv": 0.1843, "open_interest": 40.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.1626, "vega": 0.0056, "theta": -0.004, "rho": 0.0005, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-03T09:47:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPIP261120P00026000", "bid": 1.2, "bid_size": 158.0, "ask": 1.3, "ask_size": 158.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.1913, "vega": 0.0037, "theta": -0.0043, "rho": -0.0019, "theo": 1.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-04-15T11:52:31", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SPIP261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 356.0, "iv": 0.2914, "open_interest": 44.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0628, "vega": 0.0032, "theta": -0.0032, "rho": 0.0003, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-18T11:55:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPIP261120P00027000", "bid": 2.2, "bid_size": 164.0, "ask": 2.3, "ask_size": 158.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0652, "vega": 0.0014, "theta": -0.0034, "rho": -0.001, "theo": 2.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SPIP261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 318.0, "iv": 0.3878, "open_interest": 4.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0327, "vega": 0.0021, "theta": -0.0027, "rho": 0.0002, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-04-06T09:35:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPIP261120P00028000", "bid": 3.2, "bid_size": 164.0, "ask": 3.3, "ask_size": 158.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0269, "vega": 0.0006, "theta": -0.0028, "rho": -0.0003, "theo": 3.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SPIP261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 318.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0198, "vega": 0.0015, "theta": -0.0023, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 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": "SPIP261120P00029000", "bid": 4.2, "bid_size": 155.0, "ask": 5.1, "ask_size": 144.0, "iv": 0.9837, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0111, "vega": 0.0002, "theta": -0.0027, "rho": -0.0002, "theo": 4.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SPIP261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 356.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0131, "vega": 0.0012, "theta": -0.002, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 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": "SPIP261120P00030000", "bid": 5.2, "bid_size": 155.0, "ask": 5.9, "ask_size": 144.0, "iv": 1.0181, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0046, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 5.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SPIP261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 349.0, "iv": 0.6389, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0093, "vega": 0.0009, "theta": -0.0018, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "SPIP261120P00031000", "bid": 6.2, "bid_size": 158.0, "ask": 7.1, "ask_size": 144.0, "iv": 1.2263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0021, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 6.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SPIP261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 344.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0069, "vega": 0.0008, "theta": -0.0016, "rho": 0.0, "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": 0.025000000372529}, {"option": "SPIP261120P00032000", "bid": 7.2, "bid_size": 158.0, "ask": 7.3, "ask_size": 158.0, "iv": 0.7467, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0009, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 7.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "SPIP261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 355.0, "iv": 0.7844, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0052, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "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": 0.025000000372529}, {"option": "SPIP261120P00033000", "bid": 8.2, "bid_size": 158.0, "ask": 8.3, "ask_size": 158.0, "iv": 0.821, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 8.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "SPIP261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 305.0, "iv": 0.8522, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0041, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "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": 0.025000000372529}, {"option": "SPIP261120P00034000", "bid": 9.2, "bid_size": 158.0, "ask": 9.3, "ask_size": 158.0, "iv": 0.892, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 9.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "SPIP261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 275.0, "iv": 0.9172, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0033, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "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": 0.025000000372529}, {"option": "SPIP261120P00035000", "bid": 10.2, "bid_size": 158.0, "ask": 10.3, "ask_size": 158.0, "iv": 0.9603, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 10.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "SPIP261218C00016000", "bid": 8.7, "bid_size": 126.0, "ask": 8.9, "ask_size": 126.0, "iv": 0.6147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0034, "vega": 0.0011, "theta": 0.0, "rho": 0.0094, "theo": 8.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SPIP261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 227.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.005, "vega": 0.0019, "theta": -0.0013, "rho": -0.0002, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 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": "SPIP261218C00017000", "bid": 7.7, "bid_size": 126.0, "ask": 7.9, "ask_size": 126.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0047, "vega": 0.0012, "theta": -0.0002, "rho": 0.01, "theo": 7.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SPIP261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 227.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0067, "vega": 0.0023, "theta": -0.0014, "rho": -0.0003, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 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": "SPIP261218C00018000", "bid": 6.7, "bid_size": 126.0, "ask": 6.9, "ask_size": 126.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0066, "vega": 0.0017, "theta": -0.0004, "rho": 0.0105, "theo": 6.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SPIP261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 227.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0091, "vega": 0.0027, "theta": -0.0015, "rho": -0.0004, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 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": "SPIP261218C00019000", "bid": 5.7, "bid_size": 126.0, "ask": 5.9, "ask_size": 126.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0095, "vega": 0.0021, "theta": -0.0005, "rho": 0.0113, "theo": 5.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SPIP261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 301.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0129, "vega": 0.0034, "theta": -0.0016, "rho": -0.0004, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 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": "SPIP261218C00020000", "bid": 4.7, "bid_size": 126.0, "ask": 4.9, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0145, "vega": 0.0025, "theta": -0.0007, "rho": 0.0118, "theo": 4.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SPIP261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 300.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0191, "vega": 0.0042, "theta": -0.0016, "rho": -0.0006, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 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": "SPIP261218C00021000", "bid": 3.7, "bid_size": 126.0, "ask": 3.9, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0234, "vega": 0.0037, "theta": -0.001, "rho": 0.0126, "theo": 3.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "SPIP261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 301.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0302, "vega": 0.0055, "theta": -0.0018, "rho": -0.0008, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 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": "SPIP261218C00022000", "bid": 2.75, "bid_size": 126.0, "ask": 2.85, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0421, "vega": 0.005, "theta": -0.0012, "rho": 0.013, "theo": 2.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "SPIP261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 300.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0527, "vega": 0.0076, "theta": -0.0019, "rho": -0.0011, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 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": "SPIP261218C00023000", "bid": 0.9, "bid_size": 352.0, "ask": 1.9, "ask_size": 148.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0907, "vega": 0.0078, "theta": -0.0015, "rho": 0.0137, "theo": 1.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SPIP261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 301.0, "iv": 0.1394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.1091, "vega": 0.0114, "theta": -0.0021, "rho": -0.0018, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 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": "SPIP261218C00024000", "bid": 0.75, "bid_size": 148.0, "ask": 0.9, "ask_size": 148.0, "iv": 0.0773, "open_interest": 0.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.293, "vega": 0.0153, "theta": -0.0019, "rho": 0.0137, "theo": 0.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "SPIP261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 317.0, "iv": 0.0706, "open_interest": 0.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.3294, "vega": 0.02, "theta": -0.0023, "rho": -0.0037, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 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": "SPIP261218C00025000", "bid": 0.05, "bid_size": 319.0, "ask": 0.15, "ask_size": 290.0, "iv": 0.0609, "open_interest": 0.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.7816, "vega": 0.0292, "theta": -0.0025, "rho": 0.0074, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "SPIP261218P00025000", "bid": 0.3, "bid_size": 219.0, "ask": 0.65, "ask_size": 104.0, "iv": 0.0977, "open_interest": 0.0, "volume": 0.0, "delta": -0.7312, "gamma": 0.7187, "vega": 0.0268, "theta": -0.0023, "rho": -0.0134, "theo": 0.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "SPIP261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 301.0, "iv": 0.1013, "open_interest": 0.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.1944, "vega": 0.0159, "theta": -0.0023, "rho": 0.0029, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 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": "SPIP261218P00026000", "bid": 1.25, "bid_size": 126.0, "ask": 1.35, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.1799, "vega": 0.0135, "theta": -0.002, "rho": -0.016, "theo": 1.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "SPIP261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 290.0, "iv": 0.1581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0896, "vega": 0.0105, "theta": -0.0021, "rho": 0.0017, "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": 0.025000000372529}, {"option": "SPIP261218P00027000", "bid": 2.25, "bid_size": 126.0, "ask": 2.35, "ask_size": 126.0, "iv": 0.1187, "open_interest": 0.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0814, "vega": 0.0087, "theta": -0.0017, "rho": -0.0167, "theo": 2.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SPIP261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 301.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0521, "vega": 0.0077, "theta": -0.0019, "rho": 0.0011, "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": 0.025000000372529}, {"option": "SPIP261218P00028000", "bid": 3.2, "bid_size": 126.0, "ask": 3.4, "ask_size": 126.0, "iv": 0.1758, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0466, "vega": 0.0062, "theta": -0.0014, "rho": -0.0174, "theo": 3.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SPIP261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 294.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0342, "vega": 0.0059, "theta": -0.0018, "rho": 0.0008, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 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": "SPIP261218P00029000", "bid": 4.2, "bid_size": 126.0, "ask": 4.4, "ask_size": 126.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0302, "vega": 0.0047, "theta": -0.0011, "rho": -0.018, "theo": 4.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SPIP261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 300.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0242, "vega": 0.0048, "theta": -0.0016, "rho": 0.0006, "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": 0.025000000372529}, {"option": "SPIP261218P00030000", "bid": 5.2, "bid_size": 126.0, "ask": 5.4, "ask_size": 126.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0212, "vega": 0.0039, "theta": -0.0009, "rho": -0.0186, "theo": 5.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SPIP261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 296.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.018, "vega": 0.004, "theta": -0.0015, "rho": 0.0005, "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": 0.025000000372529}, {"option": "SPIP261218P00031000", "bid": 6.2, "bid_size": 126.0, "ask": 6.4, "ask_size": 126.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0156, "vega": 0.0031, "theta": -0.0007, "rho": -0.0191, "theo": 6.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SPIP261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 301.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0139, "vega": 0.0034, "theta": -0.0014, "rho": 0.0004, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 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": "SPIP261218P00032000", "bid": 7.2, "bid_size": 126.0, "ask": 7.4, "ask_size": 126.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.012, "vega": 0.0026, "theta": -0.0005, "rho": -0.0197, "theo": 7.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "SPIP261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 301.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0111, "vega": 0.0029, "theta": -0.0013, "rho": 0.0004, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPIP261218P00033000", "bid": 8.2, "bid_size": 126.0, "ask": 8.4, "ask_size": 126.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0094, "vega": 0.0023, "theta": -0.0003, "rho": -0.0203, "theo": 8.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "SPIP261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 303.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.009, "vega": 0.0025, "theta": -0.0012, "rho": 0.0003, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPIP261218P00034000", "bid": 9.2, "bid_size": 126.0, "ask": 9.4, "ask_size": 126.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0076, "vega": 0.0019, "theta": -0.0001, "rho": -0.0208, "theo": 9.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "SPIP270219C00017000", "bid": 7.7, "bid_size": 107.0, "ask": 7.9, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0057, "vega": 0.0023, "theta": 0.0, "rho": 0.0159, "theo": 7.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SPIP270219P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 224.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0067, "vega": 0.0038, "theta": -0.0006, "rho": -0.0007, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 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": "SPIP270219C00018000", "bid": 6.7, "bid_size": 107.0, "ask": 7.0, "ask_size": 107.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.009, "vega": 0.004, "theta": 0.0, "rho": 0.0304, "theo": 6.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SPIP270219P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 227.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0094, "vega": 0.0047, "theta": -0.0006, "rho": -0.0009, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 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": "SPIP270219C00019000", "bid": 5.7, "bid_size": 107.0, "ask": 6.0, "ask_size": 107.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0132, "vega": 0.0058, "theta": 0.0, "rho": 0.0524, "theo": 5.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SPIP270219P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 224.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0134, "vega": 0.006, "theta": -0.0007, "rho": -0.0012, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 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": "SPIP270219C00020000", "bid": 4.7, "bid_size": 107.0, "ask": 5.0, "ask_size": 107.0, "iv": 0.2012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0196, "vega": 0.0075, "theta": 0.0, "rho": 0.0548, "theo": 4.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SPIP270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 228.0, "iv": 0.2137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0201, "vega": 0.0076, "theta": -0.0007, "rho": -0.0016, "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": 0.025000000372529}, {"option": "SPIP270219C00021000", "bid": 3.7, "bid_size": 107.0, "ask": 4.0, "ask_size": 107.0, "iv": 0.1311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.031, "vega": 0.01, "theta": -0.0002, "rho": 0.057, "theo": 3.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SPIP270219P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 238.0, "iv": 0.1723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0321, "vega": 0.0102, "theta": -0.0008, "rho": -0.0021, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 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": "SPIP270219C00022000", "bid": 2.75, "bid_size": 107.0, "ask": 3.0, "ask_size": 107.0, "iv": 0.1218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0534, "vega": 0.0139, "theta": -0.0004, "rho": 0.0587, "theo": 2.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "SPIP270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 206.0, "iv": 0.1316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0562, "vega": 0.0142, "theta": -0.0009, "rho": -0.0032, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 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": "SPIP270219C00023000", "bid": 1.75, "bid_size": 107.0, "ask": 2.0, "ask_size": 107.0, "iv": 0.0627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.1054, "vega": 0.0207, "theta": -0.0007, "rho": 0.0592, "theo": 1.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "SPIP270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 206.0, "iv": 0.0909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.1148, "vega": 0.0216, "theta": -0.0011, "rho": -0.0052, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 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": "SPIP270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.834, "gamma": 0.2641, "vega": 0.0343, "theta": -0.001, "rho": 0.0558, "theo": 0.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SPIP270219P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 258.0, "iv": 0.0583, "open_interest": 50.0, "volume": 0.0, "delta": -0.1962, "gamma": 0.3184, "vega": 0.0364, "theta": -0.0014, "rho": -0.0103, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T12:32:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIP270219C00025000", "bid": 0.2, "bid_size": 229.0, "ask": 0.35, "ask_size": 217.0, "iv": 0.0622, "open_interest": 82.0, "volume": 0.0, "delta": 0.4497, "gamma": 0.5689, "vega": 0.0515, "theta": -0.0013, "rho": 0.031, "theo": 0.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-26T09:57:33", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SPIP270219P00025000", "bid": 0.35, "bid_size": 160.0, "ask": 0.5, "ask_size": 163.0, "iv": 0.0534, "open_interest": 68.0, "volume": 0.0, "delta": -0.7059, "gamma": 0.638, "vega": 0.0418, "theta": -0.0015, "rho": -0.0255, "theo": 0.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-22T15:50:44", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SPIP270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 234.0, "iv": 0.068, "open_interest": 8.0, "volume": 0.0, "delta": 0.1685, "gamma": 0.2337, "vega": 0.0342, "theta": -0.0013, "rho": 0.0115, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T09:45:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPIP270219P00026000", "bid": 1.25, "bid_size": 137.0, "ask": 1.4, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.1774, "vega": 0.0194, "theta": -0.0008, "rho": -0.0308, "theo": 1.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-09-22T15:47:04", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "SPIP270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 227.0, "iv": 0.0924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.1137, "vega": 0.0231, "theta": -0.0012, "rho": 0.0063, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 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": "SPIP270219P00027000", "bid": 2.25, "bid_size": 137.0, "ask": 2.35, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0751, "vega": 0.0115, "theta": -0.0004, "rho": -0.0325, "theo": 2.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SPIP270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 206.0, "iv": 0.1243, "open_interest": 28.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0666, "vega": 0.0169, "theta": -0.001, "rho": 0.0041, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T15:55:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPIP270219P00028000", "bid": 3.2, "bid_size": 126.0, "ask": 3.4, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0405, "vega": 0.0077, "theta": -0.0001, "rho": -0.0338, "theo": 3.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SPIP270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 206.0, "iv": 0.1537, "open_interest": 0.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0436, "vega": 0.013, "theta": -0.0009, "rho": 0.0029, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 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": "SPIP270219P00029000", "bid": 4.2, "bid_size": 107.0, "ask": 4.4, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.025, "vega": 0.0056, "theta": 0.0, "rho": -0.0348, "theo": 4.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SPIP270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 206.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0306, "vega": 0.0104, "theta": -0.0008, "rho": 0.0022, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 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": "SPIP270219P00030000", "bid": 5.2, "bid_size": 107.0, "ask": 5.4, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0166, "vega": 0.0043, "theta": 0.0, "rho": -0.036, "theo": 5.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SPIP270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 206.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0226, "vega": 0.0085, "theta": -0.0008, "rho": 0.0017, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 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": "SPIP270219P00031000", "bid": 6.2, "bid_size": 107.0, "ask": 6.4, "ask_size": 107.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0118, "vega": 0.0033, "theta": 0.0, "rho": -0.037, "theo": 6.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SPIP270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 206.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0173, "vega": 0.0071, "theta": -0.0007, "rho": 0.0014, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 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": "SPIP270219P00032000", "bid": 7.2, "bid_size": 107.0, "ask": 7.4, "ask_size": 107.0, "iv": 0.2344, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0087, "vega": 0.0026, "theta": 0.0, "rho": -0.0381, "theo": 7.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "SPIP270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 206.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0137, "vega": 0.006, "theta": -0.0006, "rho": 0.0012, "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": 0.025000000372529}, {"option": "SPIP270219P00033000", "bid": 8.2, "bid_size": 107.0, "ask": 8.4, "ask_size": 107.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0066, "vega": 0.0022, "theta": 0.0, "rho": -0.0393, "theo": 8.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "SPIP270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 206.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.011, "vega": 0.0052, "theta": -0.0006, "rho": 0.001, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 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": "SPIP270219P00034000", "bid": 9.2, "bid_size": 107.0, "ask": 9.4, "ask_size": 107.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0051, "vega": 0.0018, "theta": 0.0, "rho": -0.0404, "theo": 9.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "SPIP270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 206.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0091, "vega": 0.0046, "theta": -0.0006, "rho": 0.0008, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 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": "SPIP270219P00035000", "bid": 10.2, "bid_size": 107.0, "ask": 10.4, "ask_size": 107.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0041, "vega": 0.0015, "theta": 0.0, "rho": -0.0415, "theo": 10.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "SPIP270521C00016000", "bid": 8.7, "bid_size": 95.0, "ask": 9.0, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0034, "vega": 0.0027, "theta": 0.0, "rho": 0.0607, "theo": 8.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SPIP270521P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 159.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0053, "vega": 0.0046, "theta": -0.0003, "rho": -0.0012, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 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": "SPIP270521C00017000", "bid": 7.7, "bid_size": 95.0, "ask": 8.0, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0047, "vega": 0.0035, "theta": 0.0, "rho": 0.0644, "theo": 7.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SPIP270521P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 159.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0072, "vega": 0.0057, "theta": -0.0003, "rho": -0.0015, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 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": "SPIP270521C00018000", "bid": 6.7, "bid_size": 95.0, "ask": 7.1, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0068, "vega": 0.0044, "theta": 0.0, "rho": 0.0681, "theo": 6.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SPIP270521P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 159.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0101, "vega": 0.0071, "theta": -0.0003, "rho": -0.0019, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 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": "SPIP270521C00019000", "bid": 5.7, "bid_size": 95.0, "ask": 6.1, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.01, "vega": 0.0057, "theta": 0.0, "rho": 0.0718, "theo": 5.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SPIP270521P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 159.0, "iv": 0.1861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0145, "vega": 0.009, "theta": -0.0004, "rho": -0.0024, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 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": "SPIP270521C00020000", "bid": 4.7, "bid_size": 95.0, "ask": 5.1, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0154, "vega": 0.0076, "theta": 0.0, "rho": 0.0753, "theo": 4.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SPIP270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 159.0, "iv": 0.1551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0219, "vega": 0.0117, "theta": -0.0004, "rho": -0.0033, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 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": "SPIP270521C00021000", "bid": 3.8, "bid_size": 95.0, "ask": 4.1, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0252, "vega": 0.0106, "theta": 0.0, "rho": 0.0785, "theo": 3.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "SPIP270521P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 159.0, "iv": 0.1249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.035, "vega": 0.0157, "theta": -0.0005, "rho": -0.0046, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 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": "SPIP270521C00022000", "bid": 2.8, "bid_size": 95.0, "ask": 3.1, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0448, "vega": 0.0154, "theta": 0.0, "rho": 0.0815, "theo": 3.0006, "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": 3.02499997615814}, {"option": "SPIP270521P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 159.0, "iv": 0.0953, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0607, "vega": 0.022, "theta": -0.0006, "rho": -0.007, "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": 0.025000000372529}, {"option": "SPIP270521C00023000", "bid": 1.85, "bid_size": 97.0, "ask": 2.15, "ask_size": 96.0, "iv": 0.0608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0916, "vega": 0.0238, "theta": -0.0003, "rho": 0.083, "theo": 2.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "SPIP270521P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 171.0, "iv": 0.0768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.1198, "vega": 0.0329, "theta": -0.0006, "rho": -0.012, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 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": "SPIP270521C00024000", "bid": 0.95, "bid_size": 109.0, "ask": 1.25, "ask_size": 109.0, "iv": 0.0637, "open_interest": 0.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.2345, "vega": 0.0416, "theta": -0.0005, "rho": 0.0805, "theo": 1.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SPIP270521P00024000", "bid": 0.05, "bid_size": 186.0, "ask": 0.25, "ask_size": 186.0, "iv": 0.0639, "open_interest": 60.0, "volume": 0.0, "delta": -0.2129, "gamma": 0.2864, "vega": 0.0529, "theta": -0.0008, "rho": -0.0256, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-25T15:46:13", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SPIP270521C00025000", "bid": 0.35, "bid_size": 144.0, "ask": 0.55, "ask_size": 143.0, "iv": 0.0653, "open_interest": 20.0, "volume": 0.0, "delta": 0.5201, "gamma": 0.5029, "vega": 0.0685, "theta": -0.0009, "rho": 0.0538, "theo": 0.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T14:07:08", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "SPIP270521P00025000", "bid": 0.4, "bid_size": 140.0, "ask": 0.65, "ask_size": 140.0, "iv": 0.0592, "open_interest": 0.0, "volume": 0.0, "delta": -0.6503, "gamma": 0.6134, "vega": 0.0623, "theta": -0.0011, "rho": -0.0472, "theo": 0.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "SPIP270521C00026000", "bid": 0.05, "bid_size": 187.0, "ask": 0.2, "ask_size": 206.0, "iv": 0.0654, "open_interest": 21.0, "volume": 0.0, "delta": 0.2117, "gamma": 0.2541, "vega": 0.0522, "theta": -0.0009, "rho": 0.0236, "theo": 0.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T10:01:06", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SPIP270521P00026000", "bid": 1.25, "bid_size": 97.0, "ask": 1.4, "ask_size": 99.0, "iv": 0.0452, "open_interest": 0.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.2084, "vega": 0.0276, "theta": -0.0006, "rho": -0.0406, "theo": 1.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SPIP270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 174.0, "iv": 0.0776, "open_interest": 0.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.1275, "vega": 0.0365, "theta": -0.0008, "rho": 0.013, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 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": "SPIP270521P00027000", "bid": 2.25, "bid_size": 95.0, "ask": 2.35, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0744, "vega": 0.0128, "theta": -0.0002, "rho": -0.0355, "theo": 2.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SPIP270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 162.0, "iv": 0.0902, "open_interest": 0.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0748, "vega": 0.0264, "theta": -0.0007, "rho": 0.0086, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 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": "SPIP270521P00028000", "bid": 3.2, "bid_size": 112.0, "ask": 3.4, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0326, "vega": 0.0068, "theta": 0.0, "rho": -0.0348, "theo": 3.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SPIP270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 159.0, "iv": 0.1118, "open_interest": 0.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0486, "vega": 0.0203, "theta": -0.0006, "rho": 0.006, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 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": "SPIP270521P00029000", "bid": 4.2, "bid_size": 112.0, "ask": 4.4, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0163, "vega": 0.0039, "theta": 0.0, "rho": -0.0357, "theo": 4.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SPIP270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 159.0, "iv": 0.132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0338, "vega": 0.0161, "theta": -0.0005, "rho": 0.0045, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 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": "SPIP270521P00030000", "bid": 5.2, "bid_size": 112.0, "ask": 5.4, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.009, "vega": 0.0024, "theta": 0.0, "rho": -0.0361, "theo": 5.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SPIP270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 159.0, "iv": 0.151, "open_interest": 0.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0248, "vega": 0.013, "theta": -0.0005, "rho": 0.0035, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 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": "SPIP270521P00031000", "bid": 6.2, "bid_size": 95.0, "ask": 6.4, "ask_size": 95.0, "iv": 0.1637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0052, "vega": 0.0015, "theta": 0.0, "rho": -0.0371, "theo": 6.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SPIP270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 159.0, "iv": 0.1689, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0188, "vega": 0.0107, "theta": -0.0004, "rho": 0.0028, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 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": "SPIP270521P00032000", "bid": 7.2, "bid_size": 95.0, "ask": 7.4, "ask_size": 95.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0032, "vega": 0.001, "theta": 0.0, "rho": -0.038, "theo": 7.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "SPIP270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 159.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0147, "vega": 0.0091, "theta": -0.0004, "rho": 0.0023, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 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": "SPIP270521P00033000", "bid": 8.2, "bid_size": 95.0, "ask": 8.4, "ask_size": 95.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.002, "vega": 0.0007, "theta": 0.0, "rho": -0.0391, "theo": 8.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "SPIP270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 159.0, "iv": 0.2023, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0118, "vega": 0.0077, "theta": -0.0003, "rho": 0.0019, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 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": "SPIP270521P00034000", "bid": 9.2, "bid_size": 95.0, "ask": 9.4, "ask_size": 95.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0013, "vega": 0.0004, "theta": 0.0, "rho": -0.0402, "theo": 9.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}], "symbol": "SPIP", "security_type": "stock", "exchange_id": 3, "current_price": 24.755, "price_change": -0.065, "price_change_percent": -0.2626, "bid": 24.17, "ask": 26.0, "bid_size": 100, "ask_size": 100, "open": 24.8, "high": 24.8, "low": 24.7429, "close": 24.755, "prev_day_close": 24.75, "volume": 493672, "iv30": 5.519, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415196494, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "SPIP"}