{"timestamp": "2026-11-03 05:16:44", "data": {"options": [{"option": "SPLB261120C00013000", "bid": 7.8, "bid_size": 9.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0013, "vega": 0.0002, "theta": 0.0, "rho": 0.0071, "theo": 7.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "SPLB261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 1.1491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 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": "SPLB261120C00014000", "bid": 6.8, "bid_size": 9.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0021, "vega": 0.0003, "theta": 0.0, "rho": 0.0076, "theo": 6.9135, "change": 0.0, "open": 0.0, "high": 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": "SPLB261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.9925, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0021, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 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": "SPLB261120C00015000", "bid": 5.8, "bid_size": 9.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0037, "vega": 0.0005, "theta": 0.0, "rho": 0.0082, "theo": 5.9167, "change": 0.0, "open": 0.0, "high": 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": "SPLB261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 60.0, "iv": 0.845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0037, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 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": "SPLB261120C00016000", "bid": 4.8, "bid_size": 9.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0066, "vega": 0.0007, "theta": -0.0001, "rho": 0.0087, "theo": 4.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SPLB261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.7048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0067, "vega": 0.0007, "theta": -0.0008, "rho": -0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPLB261120C00017000", "bid": 3.1, "bid_size": 200.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0128, "vega": 0.0012, "theta": -0.0006, "rho": 0.0092, "theo": 3.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SPLB261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.5703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0129, "vega": 0.0012, "theta": -0.0012, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 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": "SPLB261120C00018000", "bid": 2.1, "bid_size": 200.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0274, "vega": 0.002, "theta": -0.0012, "rho": 0.0096, "theo": 2.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "SPLB261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0276, "vega": 0.002, "theta": -0.0016, "rho": -0.0002, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 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": "SPLB261120C00019000", "bid": 1.9, "bid_size": 35.0, "ask": 2.0, "ask_size": 44.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.069, "vega": 0.0038, "theta": -0.0021, "rho": 0.01, "theo": 1.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "SPLB261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0696, "vega": 0.0038, "theta": -0.0024, "rho": -0.0004, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPLB261120C00020000", "bid": 0.9, "bid_size": 44.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.1448, "open_interest": 0.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.2355, "vega": 0.0086, "theta": -0.0036, "rho": 0.0098, "theo": 0.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "SPLB261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 27.0, "iv": 0.1771, "open_interest": 20.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.239, "vega": 0.0087, "theta": -0.0037, "rho": -0.001, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T10:30:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPLB261120C00021000", "bid": 0.15, "bid_size": 35.0, "ask": 0.2, "ask_size": 44.0, "iv": 0.1125, "open_interest": 41.0, "volume": 0.0, "delta": 0.4427, "gamma": 0.864, "vega": 0.0183, "theta": -0.005, "rho": 0.005, "theo": 0.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T13:16:17", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "SPLB261120P00021000", "bid": 0.2, "bid_size": 14.0, "ask": 0.3, "ask_size": 44.0, "iv": 0.1113, "open_interest": 0.0, "volume": 0.0, "delta": -0.5768, "gamma": 0.9111, "vega": 0.018, "theta": -0.0053, "rho": -0.0045, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "SPLB261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.1874, "open_interest": 12.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.2056, "vega": 0.0074, "theta": -0.0031, "rho": 0.0009, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-04T15:17:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPLB261120P00022000", "bid": 1.05, "bid_size": 9.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.2465, "vega": 0.0049, "theta": -0.0033, "rho": -0.003, "theo": 1.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-21T13:56:27", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SPLB261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.298, "open_interest": 6.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0689, "vega": 0.0036, "theta": -0.002, "rho": 0.0004, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T13:47:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPLB261120P00023000", "bid": 2.05, "bid_size": 9.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0516, "vega": 0.0007, "theta": -0.0026, "rho": -0.0005, "theo": 2.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-08-19T12:25:07", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "SPLB261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.3954, "open_interest": 1.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0319, "vega": 0.0021, "theta": -0.0015, "rho": 0.0002, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T10:55:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPLB261120P00024000", "bid": 3.0, "bid_size": 9.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0065, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 3.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-28T11:43:48", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SPLB261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.4842, "open_interest": 5.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0176, "vega": 0.0014, "theta": -0.0011, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-01T09:35:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPLB261120P00025000", "bid": 4.0, "bid_size": 9.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 4.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-04T11:39:58", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "SPLB261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0109, "vega": 0.001, "theta": -0.0009, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 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": "SPLB261120P00026000", "bid": 5.0, "bid_size": 9.0, "ask": 5.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 5.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "SPLB261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.6432, "open_interest": 1.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0073, "vega": 0.0007, "theta": -0.0008, "rho": 0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-13T09:35:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPLB261120P00027000", "bid": 6.0, "bid_size": 9.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 6.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-25T14:37:43", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SPLB261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.7154, "open_interest": 3.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0051, "vega": 0.0006, "theta": -0.0006, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T13:59:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPLB261120P00028000", "bid": 7.0, "bid_size": 9.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 7.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SPLB261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.7024, "open_interest": 2.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0038, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-17T13:04:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPLB261120P00029000", "bid": 8.0, "bid_size": 9.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 8.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SPLB261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.8486, "open_interest": 4.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0029, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:33:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPLB261120P00030000", "bid": 9.0, "bid_size": 9.0, "ask": 9.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 9.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SPLB261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.9103, "open_interest": 7.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0023, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:33:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPLB261120P00031000", "bid": 10.0, "bid_size": 9.0, "ask": 10.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 10.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SPLB261218C00012000", "bid": 8.8, "bid_size": 9.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0033, "vega": 0.0012, "theta": 0.0, "rho": 0.0093, "theo": 8.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SPLB261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.8221, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0044, "vega": 0.0017, "theta": -0.0012, "rho": -0.0002, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 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": "SPLB261218C00013000", "bid": 7.0, "bid_size": 200.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.7084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0049, "vega": 0.0014, "theta": 0.0, "rho": 0.0101, "theo": 7.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "SPLB261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.7171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0063, "vega": 0.0021, "theta": -0.0013, "rho": -0.0003, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 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": "SPLB261218C00014000", "bid": 6.0, "bid_size": 200.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.6009, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0073, "vega": 0.002, "theta": 0.0, "rho": 0.011, "theo": 6.9339, "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": 6.95000004768372}, {"option": "SPLB261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0092, "vega": 0.0027, "theta": -0.0015, "rho": -0.0004, "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": 0.0500000007450581}, {"option": "SPLB261218C00015000", "bid": 5.0, "bid_size": 200.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0112, "vega": 0.0025, "theta": -0.0004, "rho": 0.0117, "theo": 5.9407, "change": 0.0, "open": 0.0, "high": 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": "SPLB261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0136, "vega": 0.0036, "theta": -0.0017, "rho": -0.0005, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 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": "SPLB261218C00016000", "bid": 4.0, "bid_size": 200.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0177, "vega": 0.0036, "theta": -0.0008, "rho": 0.0126, "theo": 4.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SPLB261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 44.0, "iv": 0.4387, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0209, "vega": 0.0047, "theta": -0.002, "rho": -0.0007, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 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": "SPLB261218C00017000", "bid": 2.95, "bid_size": 201.0, "ask": 4.9, "ask_size": 201.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0294, "vega": 0.005, "theta": -0.0013, "rho": 0.0132, "theo": 3.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SPLB261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0336, "vega": 0.0064, "theta": -0.0022, "rho": -0.001, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 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": "SPLB261218C00018000", "bid": 2.9, "bid_size": 9.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0522, "vega": 0.007, "theta": -0.0018, "rho": 0.0141, "theo": 2.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "SPLB261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0578, "vega": 0.009, "theta": -0.0026, "rho": -0.0015, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 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": "SPLB261218C00019000", "bid": 1.9, "bid_size": 44.0, "ask": 2.0, "ask_size": 40.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.1044, "vega": 0.0111, "theta": -0.0024, "rho": 0.0146, "theo": 1.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "SPLB261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.1115, "vega": 0.0132, "theta": -0.0029, "rho": -0.0025, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 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": "SPLB261218C00020000", "bid": 0.95, "bid_size": 44.0, "ask": 1.05, "ask_size": 44.0, "iv": 0.128, "open_interest": 0.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.2548, "vega": 0.0185, "theta": -0.0031, "rho": 0.0147, "theo": 1.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "SPLB261218P00020000", "bid": 0.05, "bid_size": 14.0, "ask": 0.9, "ask_size": 251.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.1992, "gamma": 0.2605, "vega": 0.021, "theta": -0.0033, "rho": -0.0048, "theo": 0.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "SPLB261218C00021000", "bid": 0.25, "bid_size": 5.0, "ask": 0.3, "ask_size": 44.0, "iv": 0.1085, "open_interest": 20.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.5523, "vega": 0.029, "theta": -0.0034, "rho": 0.0102, "theo": 0.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T14:32:35", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPLB261218P00021000", "bid": 0.35, "bid_size": 5.0, "ask": 0.45, "ask_size": 44.0, "iv": 0.112, "open_interest": 0.0, "volume": 0.0, "delta": -0.5689, "gamma": 0.5355, "vega": 0.0288, "theta": -0.0033, "rho": -0.012, "theo": 0.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "SPLB261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.1203, "open_interest": 0.0, "volume": 0.0, "delta": 0.1719, "gamma": 0.2345, "vega": 0.0192, "theta": -0.003, "rho": 0.0044, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 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": "SPLB261218P00022000", "bid": 1.1, "bid_size": 44.0, "ask": 1.2, "ask_size": 44.0, "iv": 0.0749, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.2275, "vega": 0.0178, "theta": -0.0027, "rho": -0.0169, "theo": 1.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "SPLB261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.1894, "open_interest": 0.0, "volume": 0.0, "delta": 0.0965, "gamma": 0.1147, "vega": 0.013, "theta": -0.0027, "rho": 0.0025, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 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": "SPLB261218P00023000", "bid": 2.1, "bid_size": 9.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.1383, "open_interest": 0.0, "volume": 0.0, "delta": -0.914, "gamma": 0.1102, "vega": 0.0119, "theta": -0.0022, "rho": -0.0184, "theo": 2.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "SPLB261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0686, "vega": 0.0097, "theta": -0.0025, "rho": 0.0017, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 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": "SPLB261218P00024000", "bid": 3.1, "bid_size": 9.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.1982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0652, "vega": 0.0087, "theta": -0.0018, "rho": -0.0193, "theo": 3.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SPLB261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.046, "vega": 0.0076, "theta": -0.0023, "rho": 0.0012, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 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": "SPLB261218P00025000", "bid": 4.1, "bid_size": 9.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.2555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0434, "vega": 0.0067, "theta": -0.0015, "rho": -0.0203, "theo": 4.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "SPLB261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0333, "vega": 0.0063, "theta": -0.0022, "rho": 0.001, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 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": "SPLB261218P00026000", "bid": 4.1, "bid_size": 202.0, "ask": 5.2, "ask_size": 9.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0312, "vega": 0.0056, "theta": -0.0012, "rho": -0.0211, "theo": 5.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "SPLB261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0254, "vega": 0.0053, "theta": -0.002, "rho": 0.0008, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 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": "SPLB261218P00027000", "bid": 5.1, "bid_size": 200.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0236, "vega": 0.0046, "theta": -0.0009, "rho": -0.0218, "theo": 6.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SPLB261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 21.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0201, "vega": 0.0046, "theta": -0.0019, "rho": 0.0007, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 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": "SPLB261218P00028000", "bid": 7.0, "bid_size": 9.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0186, "vega": 0.0041, "theta": -0.0006, "rho": -0.0227, "theo": 7.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SPLB261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 22.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0164, "vega": 0.0041, "theta": -0.0018, "rho": 0.0006, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 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": "SPLB261218P00029000", "bid": 8.0, "bid_size": 9.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0151, "vega": 0.0035, "theta": -0.0003, "rho": -0.0234, "theo": 8.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SPLB261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 22.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0136, "vega": 0.0036, "theta": -0.0018, "rho": 0.0005, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 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": "SPLB261218P00030000", "bid": 9.0, "bid_size": 9.0, "ask": 9.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0126, "vega": 0.0031, "theta": -0.0001, "rho": -0.0242, "theo": 9.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SPLB270219C00013000", "bid": 6.7, "bid_size": 200.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0026, "vega": 0.0007, "theta": 0.0, "rho": 0.0103, "theo": 7.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "SPLB270219P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.007, "vega": 0.0037, "theta": -0.0006, "rho": -0.0008, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 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": "SPLB270219C00014000", "bid": 5.7, "bid_size": 200.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0049, "vega": 0.0014, "theta": 0.0, "rho": 0.0116, "theo": 6.9372, "change": 0.0, "open": 0.0, "high": 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": "SPLB270219P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0104, "vega": 0.0049, "theta": -0.0008, "rho": -0.0011, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 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": "SPLB270219C00015000", "bid": 4.7, "bid_size": 200.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0093, "vega": 0.0025, "theta": 0.0, "rho": 0.0125, "theo": 5.9431, "change": 0.0, "open": 0.0, "high": 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": "SPLB270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.3412, "open_interest": 4.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0158, "vega": 0.0066, "theta": -0.0009, "rho": -0.0015, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-04T12:12:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPLB270219C00016000", "bid": 3.7, "bid_size": 200.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0175, "vega": 0.0041, "theta": 0.0, "rho": 0.0144, "theo": 4.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SPLB270219P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0247, "vega": 0.009, "theta": -0.0011, "rho": -0.0022, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 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": "SPLB270219C00017000", "bid": 3.9, "bid_size": 9.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0331, "vega": 0.007, "theta": -0.0005, "rho": 0.017, "theo": 3.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SPLB270219P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.2291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0398, "vega": 0.0124, "theta": -0.0013, "rho": -0.0032, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 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": "SPLB270219C00018000", "bid": 2.9, "bid_size": 44.0, "ask": 3.0, "ask_size": 37.0, "iv": 0.147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0636, "vega": 0.0122, "theta": -0.001, "rho": 0.0205, "theo": 2.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "SPLB270219P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 46.0, "iv": 0.1757, "open_interest": 0.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0676, "vega": 0.0176, "theta": -0.0015, "rho": -0.005, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 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": "SPLB270219C00019000", "bid": 1.9, "bid_size": 42.0, "ask": 3.3, "ask_size": 202.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.1247, "vega": 0.0209, "theta": -0.0016, "rho": 0.0278, "theo": 2.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "SPLB270219P00019000", "bid": 0.05, "bid_size": 44.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.1482, "open_interest": 0.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.1226, "vega": 0.0256, "theta": -0.0018, "rho": -0.0083, "theo": 0.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SPLB270219C00020000", "bid": 1.05, "bid_size": 35.0, "ask": 1.15, "ask_size": 44.0, "iv": 0.1222, "open_interest": 0.0, "volume": 0.0, "delta": 0.7684, "gamma": 0.2431, "vega": 0.0343, "theta": -0.0021, "rho": 0.0321, "theo": 1.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "SPLB270219P00020000", "bid": 0.2, "bid_size": 35.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.143, "open_interest": 0.0, "volume": 0.0, "delta": -0.2665, "gamma": 0.2353, "vega": 0.0373, "theta": -0.0021, "rho": -0.0155, "theo": 0.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "SPLB270219C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 44.0, "iv": 0.0665, "open_interest": 121.0, "volume": 0.0, "delta": 0.4814, "gamma": 0.3538, "vega": 0.0446, "theta": -0.0021, "rho": 0.0253, "theo": 0.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T11:37:02", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "SPLB270219P00021000", "bid": 0.55, "bid_size": 10.0, "ask": 1.8, "ask_size": 202.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": -0.5518, "gamma": 0.3465, "vega": 0.0443, "theta": -0.0021, "rho": -0.0315, "theo": 0.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-15T10:37:48", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SPLB270219C00022000", "bid": 0.05, "bid_size": 44.0, "ask": 0.15, "ask_size": 44.0, "iv": 0.0987, "open_interest": 3.0, "volume": 0.0, "delta": 0.22, "gamma": 0.2265, "vega": 0.0338, "theta": -0.0018, "rho": 0.0123, "theo": 0.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T11:37:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPLB270219P00022000", "bid": 1.2, "bid_size": 43.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.1047, "open_interest": 7.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.2166, "vega": 0.032, "theta": -0.0016, "rho": -0.0423, "theo": 1.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-29T11:59:40", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "SPLB270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.1243, "open_interest": 0.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.1225, "vega": 0.0232, "theta": -0.0015, "rho": 0.0068, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 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": "SPLB270219P00023000", "bid": 2.15, "bid_size": 32.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.1182, "open_interest": 1.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.1169, "vega": 0.0211, "theta": -0.0011, "rho": -0.0424, "theo": 2.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-03T10:01:09", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SPLB270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 21.0, "iv": 0.1639, "open_interest": 0.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0734, "vega": 0.0167, "theta": -0.0012, "rho": 0.0043, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 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": "SPLB270219P00024000", "bid": 1.8, "bid_size": 200.0, "ask": 4.5, "ask_size": 40.0, "iv": 0.1627, "open_interest": 1.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0695, "vega": 0.0147, "theta": -0.0007, "rho": -0.0406, "theo": 3.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-09-17T15:53:37", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SPLB270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 21.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0481, "vega": 0.0126, "theta": -0.001, "rho": 0.003, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 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": "SPLB270219P00025000", "bid": 4.1, "bid_size": 9.0, "ask": 4.3, "ask_size": 9.0, "iv": 0.2051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0448, "vega": 0.0107, "theta": -0.0004, "rho": -0.0404, "theo": 4.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-09T12:43:34", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SPLB270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.034, "vega": 0.01, "theta": -0.0009, "rho": 0.0023, "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": 0.0500000007450581}, {"option": "SPLB270219P00026000", "bid": 3.7, "bid_size": 200.0, "ask": 6.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0308, "vega": 0.0081, "theta": -0.0001, "rho": -0.0401, "theo": 5.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-09-14T13:51:38", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SPLB270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0252, "vega": 0.0082, "theta": -0.0008, "rho": 0.0018, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 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": "SPLB270219P00027000", "bid": 4.7, "bid_size": 200.0, "ask": 7.6, "ask_size": 40.0, "iv": 0.2009, "open_interest": 1.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0222, "vega": 0.0063, "theta": 0.0, "rho": -0.0409, "theo": 6.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-09-21T15:51:21", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SPLB270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.2941, "open_interest": 1.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0194, "vega": 0.0068, "theta": -0.0008, "rho": 0.0014, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-22T09:48:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPLB270219P00028000", "bid": 7.1, "bid_size": 9.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0166, "vega": 0.0051, "theta": 0.0, "rho": -0.0409, "theo": 7.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-14T13:29:52", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SPLB270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.3219, "open_interest": 1.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0154, "vega": 0.0058, "theta": -0.0007, "rho": 0.0012, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-13T14:44:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPLB270219P00029000", "bid": 8.1, "bid_size": 9.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0128, "vega": 0.0041, "theta": 0.0, "rho": -0.0422, "theo": 8.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-09-21T14:01:13", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SPLB270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.3482, "open_interest": 2.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0125, "vega": 0.0051, "theta": -0.0006, "rho": 0.001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-21T09:42:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPLB270219P00030000", "bid": 7.7, "bid_size": 200.0, "ask": 9.2, "ask_size": 9.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0101, "vega": 0.0035, "theta": 0.0, "rho": -0.043, "theo": 9.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-01T14:26:15", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SPLB270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 23.0, "iv": 0.3734, "open_interest": 2.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0104, "vega": 0.0044, "theta": -0.0006, "rho": 0.0009, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-23T15:14:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPLB270219P00031000", "bid": 8.7, "bid_size": 200.0, "ask": 11.5, "ask_size": 40.0, "iv": 0.3665, "open_interest": 1.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0081, "vega": 0.0029, "theta": 0.0, "rho": -0.044, "theo": 10.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.69, "last_trade_time": "2026-09-03T11:10:15", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SPLB270521C00012000", "bid": 8.8, "bid_size": 9.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0089, "theo": 8.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SPLB270521P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.3928, "open_interest": 4.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0062, "vega": 0.0051, "theta": -0.0004, "rho": -0.0015, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T10:57:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPLB270521C00013000", "bid": 6.3, "bid_size": 201.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.001, "vega": 0.0002, "theta": 0.0, "rho": 0.0097, "theo": 7.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "SPLB270521P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0091, "vega": 0.0068, "theta": -0.0005, "rho": -0.002, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 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": "SPLB270521C00014000", "bid": 5.3, "bid_size": 201.0, "ask": 8.7, "ask_size": 65.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0028, "vega": 0.0008, "theta": 0.0, "rho": 0.011, "theo": 6.9333, "change": 0.0, "open": 0.0, "high": 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": "SPLB270521P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0135, "vega": 0.0091, "theta": -0.0006, "rho": -0.0029, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 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": "SPLB270521C00015000", "bid": 4.3, "bid_size": 201.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0075, "vega": 0.0022, "theta": 0.0, "rho": 0.013, "theo": 5.9382, "change": 0.0, "open": 0.0, "high": 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": "SPLB270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0203, "vega": 0.0122, "theta": -0.0007, "rho": -0.0041, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 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": "SPLB270521C00016000", "bid": 3.3, "bid_size": 201.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0185, "vega": 0.0051, "theta": 0.0, "rho": 0.0168, "theo": 4.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SPLB270521P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 15.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.031, "vega": 0.0165, "theta": -0.0009, "rho": -0.0059, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 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": "SPLB270521C00017000", "bid": 2.4, "bid_size": 1.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0408, "vega": 0.0106, "theta": -0.0004, "rho": 0.0232, "theo": 3.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SPLB270521P00017000", "bid": 0.05, "bid_size": 28.0, "ask": 0.15, "ask_size": 40.0, "iv": 0.1956, "open_interest": 0.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0482, "vega": 0.0224, "theta": -0.0011, "rho": -0.0087, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SPLB270521C00018000", "bid": 2.9, "bid_size": 27.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.1759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0795, "vega": 0.0197, "theta": -0.001, "rho": 0.0318, "theo": 2.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "SPLB270521P00018000", "bid": 0.05, "bid_size": 42.0, "ask": 0.2, "ask_size": 9.0, "iv": 0.1609, "open_interest": 0.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0769, "vega": 0.0307, "theta": -0.0013, "rho": -0.0134, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 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": "SPLB270521C00019000", "bid": 1.95, "bid_size": 28.0, "ask": 2.1, "ask_size": 39.0, "iv": 0.1342, "open_interest": 0.0, "volume": 0.0, "delta": 0.8517, "gamma": 0.1365, "vega": 0.0346, "theta": -0.0014, "rho": 0.0459, "theo": 2.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "SPLB270521P00019000", "bid": 0.15, "bid_size": 31.0, "ask": 0.3, "ask_size": 43.0, "iv": 0.142, "open_interest": 0.0, "volume": 0.0, "delta": -0.192, "gamma": 0.1247, "vega": 0.0417, "theta": -0.0015, "rho": -0.0215, "theo": 0.2412, "change": 0.0, "open": 0.0, "high": 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": "SPLB270521C00020000", "bid": 1.15, "bid_size": 30.0, "ask": 1.3, "ask_size": 29.0, "iv": 0.1246, "open_interest": 0.0, "volume": 0.0, "delta": 0.7107, "gamma": 0.2063, "vega": 0.0508, "theta": -0.0016, "rho": 0.0513, "theo": 1.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "SPLB270521P00020000", "bid": 0.35, "bid_size": 32.0, "ask": 0.5, "ask_size": 44.0, "iv": 0.1258, "open_interest": 0.0, "volume": 0.0, "delta": -0.3257, "gamma": 0.1958, "vega": 0.0544, "theta": -0.0016, "rho": -0.0364, "theo": 0.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SPLB270521C00021000", "bid": 0.55, "bid_size": 31.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.1379, "open_interest": 4.0, "volume": 0.0, "delta": 0.485, "gamma": 0.2527, "vega": 0.0594, "theta": -0.0016, "rho": 0.0424, "theo": 0.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-08T10:56:36", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPLB270521P00021000", "bid": 0.75, "bid_size": 31.0, "ask": 2.6, "ask_size": 207.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": -0.5425, "gamma": 0.2432, "vega": 0.0594, "theta": -0.0016, "rho": -0.0609, "theo": 0.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SPLB270521C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 368.0, "iv": 0.2363, "open_interest": 200.0, "volume": 80.0, "delta": 0.2707, "gamma": 0.1983, "vega": 0.0504, "theta": -0.0014, "rho": 0.0262, "theo": 0.2634, "change": 0.06, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T14:24:04", "percent_change": 40.0, "prev_day_close": 0.150000005960464}, {"option": "SPLB270521P00022000", "bid": 1.35, "bid_size": 27.0, "ask": 3.4, "ask_size": 81.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.7461, "gamma": 0.1908, "vega": 0.0486, "theta": -0.0012, "rho": -0.0849, "theo": 1.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "SPLB270521C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 0.1042, "open_interest": 0.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.1261, "vega": 0.0369, "theta": -0.0011, "rho": 0.0156, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 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": "SPLB270521P00023000", "bid": 0.4, "bid_size": 207.0, "ask": 2.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.1208, "vega": 0.0352, "theta": -0.0008, "rho": -0.1001, "theo": 2.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-08T15:25:56", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "SPLB270521C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 39.0, "iv": 0.1234, "open_interest": 0.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0808, "vega": 0.0272, "theta": -0.0009, "rho": 0.01, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 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": "SPLB270521P00024000", "bid": 3.1, "bid_size": 38.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.1091, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0771, "vega": 0.026, "theta": -0.0005, "rho": -0.1102, "theo": 3.2604, "change": 0.0, "open": 0.0, "high": 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": "SPLB270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.15, "open_interest": 0.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0544, "vega": 0.0207, "theta": -0.0008, "rho": 0.0069, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 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": "SPLB270521P00025000", "bid": 4.1, "bid_size": 38.0, "ask": 4.3, "ask_size": 12.0, "iv": 0.15, "open_interest": 0.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0525, "vega": 0.0195, "theta": -0.0002, "rho": -0.0924, "theo": 4.214, "change": 0.0, "open": 0.0, "high": 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": "SPLB270521C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 0.1747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0386, "vega": 0.0162, "theta": -0.0006, "rho": 0.005, "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": 0.0500000007450581}, {"option": "SPLB270521P00026000", "bid": 5.1, "bid_size": 10.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.1851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.038, "vega": 0.0139, "theta": 0.0, "rho": -0.0649, "theo": 5.1845, "change": 0.0, "open": 0.0, "high": 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": "SPLB270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0285, "vega": 0.013, "theta": -0.0006, "rho": 0.0038, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 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": "SPLB270521P00027000", "bid": 6.1, "bid_size": 9.0, "ask": 8.1, "ask_size": 40.0, "iv": 0.1606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0268, "vega": 0.0098, "theta": 0.0, "rho": -0.0544, "theo": 6.1659, "change": 0.0, "open": 0.0, "high": 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": "SPLB270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.2195, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0218, "vega": 0.0108, "theta": -0.0005, "rho": 0.003, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 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": "SPLB270521P00028000", "bid": 5.1, "bid_size": 201.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0188, "vega": 0.0069, "theta": 0.0, "rho": -0.0494, "theo": 7.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SPLB270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0171, "vega": 0.0091, "theta": -0.0004, "rho": 0.0025, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 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": "SPLB270521P00029000", "bid": 6.1, "bid_size": 201.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.2317, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0133, "vega": 0.005, "theta": 0.0, "rho": -0.046, "theo": 8.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SPLB270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0138, "vega": 0.0077, "theta": -0.0004, "rho": 0.002, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 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": "SPLB270521P00030000", "bid": 7.1, "bid_size": 201.0, "ask": 9.2, "ask_size": 9.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0095, "vega": 0.0036, "theta": 0.0, "rho": -0.0459, "theo": 9.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}], "symbol": "SPLB", "security_type": "stock", "exchange_id": 3, "current_price": 20.89, "price_change": -0.13, "price_change_percent": -0.6223, "bid": 20.77, "ask": 22.19, "bid_size": 300, "ask_size": 5000, "open": 20.95, "high": 21.11, "low": 20.875, "close": 20.89, "prev_day_close": 20.89, "volume": 2783855, "iv30": 10.301, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521117714, "last_trade_time": "2026-11-02T15:59:57", "tick": "down"}, "symbol": "SPLB"}