{"timestamp": "2026-11-10 15:07:30", "data": {"options": [{"option": "SPMO261120C00115000", "bid": 12.8, "bid_size": 35.0, "ask": 15.8, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0132, "vega": 0.0284, "theta": -0.0703, "rho": 0.0166, "theo": 14.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "SPMO261120P00115000", "bid": 0.05, "bid_size": 17.0, "ask": 1.65, "ask_size": 479.0, "iv": 0.6286, "open_interest": 3.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0128, "vega": 0.0303, "theta": -0.0695, "rho": -0.0032, "theo": 0.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:46:54", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "SPMO261120C00120000", "bid": 8.5, "bid_size": 50.0, "ask": 11.1, "ask_size": 69.0, "iv": 0.3568, "open_interest": 6.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0242, "vega": 0.0489, "theta": -0.106, "rho": 0.0197, "theo": 10.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T15:25:12", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SPMO261120P00120000", "bid": 0.15, "bid_size": 60.0, "ask": 1.9, "ask_size": 447.0, "iv": 0.4951, "open_interest": 79.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0238, "vega": 0.0501, "theta": -0.1056, "rho": -0.0064, "theo": 0.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:51:27", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "SPMO261120C00121000", "bid": 7.3, "bid_size": 31.0, "ask": 10.2, "ask_size": 54.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0271, "vega": 0.054, "theta": -0.1139, "rho": 0.0205, "theo": 9.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SPMO261120P00121000", "bid": 0.3, "bid_size": 68.0, "ask": 1.95, "ask_size": 341.0, "iv": 0.477, "open_interest": 4.0, "volume": 0.0, "delta": -0.1679, "gamma": 0.0268, "vega": 0.0548, "theta": -0.1135, "rho": -0.0074, "theo": 0.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T11:04:29", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "SPMO261120C00122000", "bid": 6.8, "bid_size": 55.0, "ask": 9.4, "ask_size": 63.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0303, "vega": 0.0588, "theta": -0.1218, "rho": 0.0202, "theo": 8.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "SPMO261120P00122000", "bid": 0.55, "bid_size": 19.0, "ask": 2.0, "ask_size": 362.0, "iv": 0.4648, "open_interest": 3.0, "volume": 0.0, "delta": -0.1927, "gamma": 0.0299, "vega": 0.0597, "theta": -0.1214, "rho": -0.0085, "theo": 0.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T11:00:57", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "SPMO261120C00123000", "bid": 5.7, "bid_size": 58.0, "ask": 8.5, "ask_size": 59.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": 0.7812, "gamma": 0.0336, "vega": 0.064, "theta": -0.1294, "rho": 0.0205, "theo": 7.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "SPMO261120P00123000", "bid": 0.4, "bid_size": 19.0, "ask": 2.25, "ask_size": 177.0, "iv": 0.4344, "open_interest": 2.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0332, "vega": 0.0647, "theta": -0.129, "rho": -0.0097, "theo": 1.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T12:02:12", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SPMO261120C00124000", "bid": 4.7, "bid_size": 240.0, "ask": 7.6, "ask_size": 146.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": 0.7494, "gamma": 0.037, "vega": 0.0691, "theta": -0.1366, "rho": 0.0205, "theo": 6.7571, "change": 0.0, "open": 0.0, "high": 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": "SPMO261120P00124000", "bid": 1.05, "bid_size": 13.0, "ask": 2.55, "ask_size": 381.0, "iv": 0.4624, "open_interest": 14.0, "volume": 0.0, "delta": -0.2526, "gamma": 0.0366, "vega": 0.0696, "theta": -0.1361, "rho": -0.0112, "theo": 1.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T14:24:42", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "SPMO261120C00125000", "bid": 4.5, "bid_size": 231.0, "ask": 7.0, "ask_size": 158.0, "iv": 0.358, "open_interest": 32.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.0404, "vega": 0.0737, "theta": -0.143, "rho": 0.0198, "theo": 5.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T13:48:10", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SPMO261120P00125000", "bid": 1.15, "bid_size": 36.0, "ask": 1.95, "ask_size": 274.0, "iv": 0.3864, "open_interest": 364.0, "volume": 3.0, "delta": -0.288, "gamma": 0.0401, "vega": 0.0742, "theta": -0.1424, "rho": -0.0127, "theo": 1.5725, "change": 1.475, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-10T09:33:00", "percent_change": 96.7213, "prev_day_close": 1.52500003576279}, {"option": "SPMO261120C00126000", "bid": 3.7, "bid_size": 273.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.31, "open_interest": 1.0, "volume": 0.0, "delta": 0.674, "gamma": 0.0438, "vega": 0.0781, "theta": -0.1482, "rho": 0.0194, "theo": 5.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T14:16:21", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SPMO261120P00126000", "bid": 0.35, "bid_size": 741.0, "ask": 3.2, "ask_size": 444.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": -0.3274, "gamma": 0.0434, "vega": 0.0785, "theta": -0.1475, "rho": -0.0145, "theo": 1.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "SPMO261120C00127000", "bid": 3.7, "bid_size": 165.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3425, "open_interest": 1.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.0469, "vega": 0.0817, "theta": -0.152, "rho": 0.0186, "theo": 4.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T11:30:13", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SPMO261120P00127000", "bid": 1.8, "bid_size": 17.0, "ask": 2.5, "ask_size": 103.0, "iv": 0.3734, "open_interest": 0.0, "volume": 2.0, "delta": -0.3706, "gamma": 0.0465, "vega": 0.082, "theta": -0.1511, "rho": -0.0165, "theo": 2.1343, "change": 0.07, "open": 2.45, "high": 2.45, "low": 2.17, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-10T09:41:08", "percent_change": 3.33333, "prev_day_close": 2.10000002384186}, {"option": "SPMO261120C00129000", "bid": 2.0, "bid_size": 297.0, "ask": 4.3, "ask_size": 234.0, "iv": 0.3402, "open_interest": 49.0, "volume": 0.0, "delta": 0.5335, "gamma": 0.0515, "vega": 0.0862, "theta": -0.1534, "rho": 0.0167, "theo": 3.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:28:49", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SPMO261120P00129000", "bid": 1.6, "bid_size": 315.0, "ask": 4.3, "ask_size": 451.0, "iv": 0.3632, "open_interest": 139.0, "volume": 0.0, "delta": -0.4671, "gamma": 0.0511, "vega": 0.0862, "theta": -0.1523, "rho": -0.0208, "theo": 2.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-09T12:58:21", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "SPMO261120C00130000", "bid": 1.65, "bid_size": 272.0, "ask": 3.0, "ask_size": 16.0, "iv": 0.3008, "open_interest": 41.0, "volume": 0.0, "delta": 0.4811, "gamma": 0.0527, "vega": 0.0864, "theta": -0.1506, "rho": 0.0152, "theo": 2.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:41:29", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "SPMO261120P00130000", "bid": 2.9, "bid_size": 9.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.3265, "open_interest": 409.0, "volume": 1.0, "delta": -0.5191, "gamma": 0.0523, "vega": 0.0864, "theta": -0.1495, "rho": -0.0232, "theo": 3.3382, "change": 0.5, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-10T09:37:50", "percent_change": 16.6667, "prev_day_close": 3.0}, {"option": "SPMO261120C00131000", "bid": 0.7, "bid_size": 483.0, "ask": 3.3, "ask_size": 285.0, "iv": 0.3126, "open_interest": 11.0, "volume": 0.0, "delta": 0.4276, "gamma": 0.0528, "vega": 0.0852, "theta": -0.1454, "rho": 0.0139, "theo": 2.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:08:18", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SPMO261120P00131000", "bid": 2.6, "bid_size": 256.0, "ask": 5.2, "ask_size": 397.0, "iv": 0.3474, "open_interest": 115.0, "volume": 0.0, "delta": -0.5723, "gamma": 0.0524, "vega": 0.085, "theta": -0.1441, "rho": -0.0256, "theo": 3.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-11-09T10:09:13", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "SPMO261120C00132000", "bid": 0.9, "bid_size": 270.0, "ask": 2.95, "ask_size": 435.0, "iv": 0.3487, "open_interest": 62.0, "volume": 0.0, "delta": 0.3742, "gamma": 0.0518, "vega": 0.0823, "theta": -0.1377, "rho": 0.0126, "theo": 1.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T10:24:25", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "SPMO261120P00132000", "bid": 4.0, "bid_size": 5.0, "ask": 5.8, "ask_size": 168.0, "iv": 0.3933, "open_interest": 64.0, "volume": 0.0, "delta": -0.6254, "gamma": 0.0514, "vega": 0.0822, "theta": -0.1364, "rho": -0.0281, "theo": 4.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.98, "last_trade_time": "2026-11-05T15:08:02", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "SPMO261120C00133000", "bid": 0.05, "bid_size": 954.0, "ask": 2.55, "ask_size": 312.0, "iv": 0.311, "open_interest": 41.0, "volume": 0.0, "delta": 0.3222, "gamma": 0.0497, "vega": 0.078, "theta": -0.128, "rho": 0.0111, "theo": 1.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:06:53", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SPMO261120P00133000", "bid": 3.8, "bid_size": 42.0, "ask": 6.7, "ask_size": 263.0, "iv": 0.3554, "open_interest": 88.0, "volume": 0.0, "delta": -0.677, "gamma": 0.0494, "vega": 0.0778, "theta": -0.1267, "rho": -0.0305, "theo": 5.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T15:04:45", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SPMO261120C00134000", "bid": 0.1, "bid_size": 1079.0, "ask": 1.6, "ask_size": 55.0, "iv": 0.2845, "open_interest": 45.0, "volume": 0.0, "delta": 0.2732, "gamma": 0.0466, "vega": 0.0725, "theta": -0.1168, "rho": 0.0096, "theo": 1.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:28:45", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "SPMO261120P00134000", "bid": 4.3, "bid_size": 66.0, "ask": 7.2, "ask_size": 198.0, "iv": 0.3267, "open_interest": 120.0, "volume": 0.0, "delta": -0.7257, "gamma": 0.0463, "vega": 0.0723, "theta": -0.1154, "rho": -0.0328, "theo": 5.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.54, "last_trade_time": "2026-11-05T15:08:02", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SPMO261120C00135000", "bid": 0.4, "bid_size": 107.0, "ask": 1.3, "ask_size": 60.0, "iv": 0.3172, "open_interest": 138.0, "volume": 0.0, "delta": 0.2282, "gamma": 0.0427, "vega": 0.066, "theta": -0.1045, "rho": 0.008, "theo": 0.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:59:04", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SPMO261120P00135000", "bid": 6.0, "bid_size": 26.0, "ask": 8.1, "ask_size": 289.0, "iv": 0.4036, "open_interest": 521.0, "volume": 0.0, "delta": -0.7705, "gamma": 0.0424, "vega": 0.0658, "theta": -0.1032, "rho": -0.035, "theo": 6.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-09T13:52:01", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SPMO261120C00136000", "bid": 0.2, "bid_size": 80.0, "ask": 1.05, "ask_size": 215.0, "iv": 0.3104, "open_interest": 23.0, "volume": 1.0, "delta": 0.188, "gamma": 0.0383, "vega": 0.059, "theta": -0.092, "rho": 0.0067, "theo": 0.6967, "change": -0.175, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T09:51:45", "percent_change": -20.0, "prev_day_close": 0.875}, {"option": "SPMO261120P00136000", "bid": 6.1, "bid_size": 157.0, "ask": 8.8, "ask_size": 265.0, "iv": 0.3477, "open_interest": 69.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.038, "vega": 0.0588, "theta": -0.0906, "rho": -0.0369, "theo": 7.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T09:30:16", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "SPMO261120C00137000", "bid": 0.3, "bid_size": 49.0, "ask": 1.0, "ask_size": 171.0, "iv": 0.3436, "open_interest": 78.0, "volume": 0.0, "delta": 0.1531, "gamma": 0.0336, "vega": 0.0518, "theta": -0.0797, "rho": 0.0056, "theo": 0.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:48:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPMO261120P00137000", "bid": 7.0, "bid_size": 37.0, "ask": 9.7, "ask_size": 316.0, "iv": 0.3608, "open_interest": 157.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.0334, "vega": 0.0517, "theta": -0.0783, "rho": -0.0387, "theo": 8.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-09T12:21:42", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "SPMO261120C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 21.0, "iv": 0.2952, "open_interest": 60.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.029, "vega": 0.0449, "theta": -0.0682, "rho": 0.0046, "theo": 0.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:58:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPMO261120P00138000", "bid": 8.6, "bid_size": 6.0, "ask": 10.2, "ask_size": 148.0, "iv": 0.3986, "open_interest": 137.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0289, "vega": 0.0448, "theta": -0.0667, "rho": -0.0402, "theo": 9.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T10:32:30", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "SPMO261120C00139000", "bid": 0.1, "bid_size": 35.0, "ask": 1.65, "ask_size": 554.0, "iv": 0.4407, "open_interest": 13.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0247, "vega": 0.0384, "theta": -0.0577, "rho": 0.0036, "theo": 0.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:21:15", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SPMO261120P00139000", "bid": 9.0, "bid_size": 15.0, "ask": 10.5, "ask_size": 31.0, "iv": 0.2701, "open_interest": 86.0, "volume": 0.0, "delta": -0.899, "gamma": 0.0246, "vega": 0.0382, "theta": -0.0562, "rho": -0.0416, "theo": 9.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-06T11:01:34", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "SPMO261120C00140000", "bid": 0.1, "bid_size": 24.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.3021, "open_interest": 156.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0208, "vega": 0.0325, "theta": -0.0484, "rho": 0.0029, "theo": 0.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T12:41:59", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "SPMO261120P00140000", "bid": 10.4, "bid_size": 8.0, "ask": 11.7, "ask_size": 123.0, "iv": 0.3809, "open_interest": 753.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0206, "vega": 0.0324, "theta": -0.0468, "rho": -0.0427, "theo": 10.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.81, "last_trade_time": "2026-11-09T12:21:42", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SPMO261120C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 542.0, "iv": 0.4453, "open_interest": 65.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0173, "vega": 0.0273, "theta": -0.0403, "rho": 0.0024, "theo": 0.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T13:56:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPMO261120P00141000", "bid": 10.7, "bid_size": 12.0, "ask": 13.4, "ask_size": 39.0, "iv": 0.4054, "open_interest": 37.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0172, "vega": 0.0272, "theta": -0.0387, "rho": -0.0437, "theo": 11.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T11:35:19", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "SPMO261120C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 345.0, "iv": 0.4091, "open_interest": 91.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0142, "vega": 0.0228, "theta": -0.0335, "rho": 0.0018, "theo": 0.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T11:55:27", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "SPMO261120P00142000", "bid": 11.7, "bid_size": 16.0, "ask": 14.4, "ask_size": 42.0, "iv": 0.4294, "open_interest": 1.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0142, "vega": 0.0227, "theta": -0.0317, "rho": -0.0446, "theo": 12.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.22, "last_trade_time": "2026-11-03T09:52:36", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "SPMO261120C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.3116, "open_interest": 53.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0117, "vega": 0.019, "theta": -0.0277, "rho": 0.0015, "theo": 0.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T14:32:40", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SPMO261120P00143000", "bid": 12.7, "bid_size": 15.0, "ask": 15.4, "ask_size": 42.0, "iv": 0.453, "open_interest": 4.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0116, "vega": 0.0189, "theta": -0.0259, "rho": -0.0453, "theo": 13.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-06T09:40:02", "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "SPMO261120C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 0.3295, "open_interest": 252.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0096, "vega": 0.0158, "theta": -0.0229, "rho": 0.0012, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:57:16", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SPMO261120P00144000", "bid": 13.7, "bid_size": 9.0, "ask": 16.4, "ask_size": 43.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0095, "vega": 0.0157, "theta": -0.021, "rho": -0.046, "theo": 14.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.38, "last_trade_time": "2026-11-05T13:55:52", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "SPMO261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.3261, "open_interest": 156.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0078, "vega": 0.0131, "theta": -0.0189, "rho": 0.0009, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:16:42", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SPMO261120P00145000", "bid": 14.9, "bid_size": 18.0, "ask": 17.4, "ask_size": 42.0, "iv": 0.5253, "open_interest": 1.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0078, "vega": 0.013, "theta": -0.0169, "rho": -0.0466, "theo": 15.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.96, "last_trade_time": "2026-11-05T15:30:42", "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "SPMO261120C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 340.0, "iv": 0.4226, "open_interest": 102.0, "volume": 1.0, "delta": 0.0198, "gamma": 0.0064, "vega": 0.0108, "theta": -0.0156, "rho": 0.0008, "theo": 0.051, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T09:48:58", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "SPMO261120P00146000", "bid": 15.7, "bid_size": 16.0, "ask": 18.6, "ask_size": 46.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0064, "vega": 0.0108, "theta": -0.0135, "rho": -0.0471, "theo": 16.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-11-05T11:49:01", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "SPMO261120C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 578.0, "iv": 0.5179, "open_interest": 160.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0052, "vega": 0.009, "theta": -0.013, "rho": 0.0006, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:57:59", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "SPMO261120P00147000", "bid": 16.7, "bid_size": 19.0, "ask": 19.6, "ask_size": 45.0, "iv": 0.571, "open_interest": 1.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0052, "vega": 0.009, "theta": -0.0107, "rho": -0.0476, "theo": 17.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-11-09T11:28:40", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "SPMO261120C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 609.0, "iv": 0.6409, "open_interest": 153.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0043, "vega": 0.0075, "theta": -0.0108, "rho": 0.0005, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:55:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPMO261120P00148000", "bid": 17.7, "bid_size": 9.0, "ask": 20.6, "ask_size": 43.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0042, "vega": 0.0074, "theta": -0.0084, "rho": -0.048, "theo": 18.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-23T10:12:58", "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "SPMO261120C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 400.0, "iv": 0.6321, "open_interest": 98.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0035, "vega": 0.0062, "theta": -0.009, "rho": 0.0004, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:13:53", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPMO261120P00149000", "bid": 18.7, "bid_size": 11.0, "ask": 21.6, "ask_size": 43.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0035, "vega": 0.0062, "theta": -0.0065, "rho": -0.0485, "theo": 19.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-11-05T13:40:53", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "SPMO261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.3715, "open_interest": 548.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0029, "vega": 0.0052, "theta": -0.0075, "rho": 0.0003, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:55:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPMO261120P00150000", "bid": 19.7, "bid_size": 11.0, "ask": 22.6, "ask_size": 43.0, "iv": 0.637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0029, "vega": 0.0052, "theta": -0.0049, "rho": -0.0489, "theo": 20.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-11-05T10:53:36", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SPMO261120C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.4475, "open_interest": 154.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0024, "vega": 0.0043, "theta": -0.0062, "rho": 0.0003, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:26:48", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPMO261120P00151000", "bid": 20.7, "bid_size": 9.0, "ask": 23.6, "ask_size": 43.0, "iv": 0.6583, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0024, "vega": 0.0043, "theta": -0.0035, "rho": -0.0493, "theo": 21.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-27T11:56:51", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "SPMO261120C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 589.0, "iv": 0.6183, "open_interest": 195.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.002, "vega": 0.0036, "theta": -0.0052, "rho": 0.0002, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:35:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPMO261120P00152000", "bid": 21.7, "bid_size": 11.0, "ask": 24.6, "ask_size": 43.0, "iv": 0.6794, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0019, "vega": 0.0036, "theta": -0.0024, "rho": -0.0496, "theo": 22.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.53, "last_trade_time": "2026-11-04T11:04:57", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "SPMO261120C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 556.0, "iv": 0.7096, "open_interest": 126.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0016, "vega": 0.0031, "theta": -0.0044, "rho": 0.0002, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:55:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPMO261120P00153000", "bid": 22.7, "bid_size": 11.0, "ask": 25.6, "ask_size": 43.0, "iv": 0.7002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0016, "vega": 0.003, "theta": -0.0014, "rho": -0.05, "theo": 23.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-10-21T11:45:08", "percent_change": 0.0, "prev_day_close": 23.4500007629395}, {"option": "SPMO261120C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 94.0, "iv": 0.5668, "open_interest": 54.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0013, "vega": 0.0026, "theta": -0.0037, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T11:24:29", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPMO261120P00154000", "bid": 23.7, "bid_size": 11.0, "ask": 26.6, "ask_size": 43.0, "iv": 0.7208, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0013, "vega": 0.0026, "theta": -0.0006, "rho": -0.0504, "theo": 24.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.59, "last_trade_time": "2026-10-14T11:30:43", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "SPMO261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 589.0, "iv": 0.7106, "open_interest": 499.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0011, "vega": 0.0022, "theta": -0.0032, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:12:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPMO261120P00155000", "bid": 24.7, "bid_size": 11.0, "ask": 27.6, "ask_size": 43.0, "iv": 0.7411, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0011, "vega": 0.0022, "theta": 0.0, "rho": -0.0507, "theo": 25.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-02T13:04:13", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "SPMO261120C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 256.0, "iv": 0.7771, "open_interest": 21.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0009, "vega": 0.0018, "theta": -0.0027, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T10:17:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPMO261120P00156000", "bid": 25.7, "bid_size": 16.0, "ask": 28.6, "ask_size": 43.0, "iv": 0.7612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0009, "vega": 0.0018, "theta": 0.0, "rho": -0.0511, "theo": 26.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.97, "last_trade_time": "2026-10-30T14:18:36", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "SPMO261120C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 528.0, "iv": 0.7967, "open_interest": 53.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0023, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:37:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPMO261120P00157000", "bid": 26.7, "bid_size": 11.0, "ask": 29.6, "ask_size": 43.0, "iv": 0.781, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0008, "vega": 0.0016, "theta": 0.0, "rho": -0.0514, "theo": 27.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.89, "last_trade_time": "2026-10-29T15:38:28", "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "SPMO261120C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 156.0, "iv": 0.7302, "open_interest": 30.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0007, "vega": 0.0013, "theta": -0.002, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:01:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPMO261120P00158000", "bid": 27.7, "bid_size": 16.0, "ask": 30.6, "ask_size": 43.0, "iv": 0.8006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0006, "vega": 0.0013, "theta": 0.0, "rho": -0.0518, "theo": 28.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "SPMO261120C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 257.0, "iv": 0.8352, "open_interest": 28.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0017, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T14:32:55", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPMO261120P00159000", "bid": 28.7, "bid_size": 9.0, "ask": 31.6, "ask_size": 43.0, "iv": 0.82, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0006, "vega": 0.0011, "theta": 0.0, "rho": -0.0521, "theo": 29.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "SPMO261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 640.0, "iv": 0.8842, "open_interest": 229.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0005, "vega": 0.001, "theta": -0.0014, "rho": 0.0, "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": "2026-11-09T13:10:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPMO261120P00160000", "bid": 29.7, "bid_size": 9.0, "ask": 32.6, "ask_size": 43.0, "iv": 0.8391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0005, "vega": 0.001, "theta": 0.0, "rho": -0.0524, "theo": 30.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.42, "last_trade_time": "2026-10-16T14:36:03", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "SPMO261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 7.0, "iv": 0.7059, "open_interest": 118.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T09:53:09", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPMO261120P00165000", "bid": 34.7, "bid_size": 9.0, "ask": 37.6, "ask_size": 43.0, "iv": 0.9321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": -0.0541, "theo": 35.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "SPMO261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 277.0, "iv": 0.9322, "open_interest": 60.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:00:57", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPMO261120P00170000", "bid": 39.7, "bid_size": 11.0, "ask": 42.6, "ask_size": 43.0, "iv": 1.0206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.0558, "theo": 40.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "SPMO261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 162.0, "iv": 1.0658, "open_interest": 13.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T13:00:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPMO261120P00175000", "bid": 44.7, "bid_size": 10.0, "ask": 47.6, "ask_size": 43.0, "iv": 1.1052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0574, "theo": 45.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5500011444092}, {"option": "SPMO261218C00065000", "bid": 62.6, "bid_size": 65.0, "ask": 65.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0706, "theo": 64.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.8, "last_trade_time": "2026-10-15T12:13:52", "percent_change": 0.0, "prev_day_close": 65.1500015258789}, {"option": "SPMO261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 92.0, "iv": 1.2968, "open_interest": 1.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0013, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-06-22T13:08:29", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPMO261218C00070000", "bid": 57.9, "bid_size": 37.0, "ask": 60.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0025, "theta": 0.0, "rho": 0.076, "theo": 59.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.8, "last_trade_time": "2026-11-03T11:41:13", "percent_change": 0.0, "prev_day_close": 60.1499996185303}, {"option": "SPMO261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 89.0, "iv": 1.1754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0025, "theta": -0.002, "rho": -0.0003, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-06-23T12:40:41", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPMO261218C00075000", "bid": 52.9, "bid_size": 37.0, "ask": 56.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.0039, "theta": 0.0, "rho": 0.0813, "theo": 54.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.85, "last_trade_time": "2026-05-27T09:57:05", "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "SPMO261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 90.0, "iv": 1.062, "open_interest": 4.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0003, "vega": 0.0039, "theta": -0.003, "rho": -0.0004, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-05T09:48:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPMO261218C00080000", "bid": 47.7, "bid_size": 35.0, "ask": 50.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0006, "vega": 0.006, "theta": 0.0, "rho": 0.0865, "theo": 49.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-05-28T11:26:49", "percent_change": 0.0, "prev_day_close": 50.1999988555908}, {"option": "SPMO261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 165.0, "iv": 0.8656, "open_interest": 3.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0006, "vega": 0.006, "theta": -0.0043, "rho": -0.0007, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-18T14:12:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPMO261218C00085000", "bid": 42.8, "bid_size": 65.0, "ask": 45.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0009, "vega": 0.0092, "theta": -0.0018, "rho": 0.0915, "theo": 44.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.39, "last_trade_time": "2026-09-17T15:32:14", "percent_change": 0.0, "prev_day_close": 45.1999988555908}, {"option": "SPMO261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.5766, "open_interest": 4.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0009, "vega": 0.0093, "theta": -0.0063, "rho": -0.0011, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:19:49", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPMO261218C00090000", "bid": 38.0, "bid_size": 38.0, "ask": 41.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0015, "vega": 0.0141, "theta": -0.005, "rho": 0.0962, "theo": 39.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.99, "last_trade_time": "2026-06-18T11:15:06", "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "SPMO261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 197.0, "iv": 0.7585, "open_interest": 27.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0015, "vega": 0.0141, "theta": -0.0091, "rho": -0.0018, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T14:34:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPMO261218C00095000", "bid": 32.9, "bid_size": 38.0, "ask": 35.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0024, "vega": 0.0212, "theta": -0.0093, "rho": 0.1005, "theo": 34.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.5, "last_trade_time": "2026-11-06T15:35:20", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "SPMO261218P00095000", "bid": 0.1, "bid_size": 1.0, "ask": 1.2, "ask_size": 276.0, "iv": 0.6403, "open_interest": 93.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0024, "vega": 0.0213, "theta": -0.0129, "rho": -0.0029, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T12:18:11", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SPMO261218C00100000", "bid": 29.3, "bid_size": 16.0, "ask": 30.9, "ask_size": 7.0, "iv": 0.4648, "open_interest": 109.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0038, "vega": 0.0317, "theta": -0.015, "rho": 0.104, "theo": 30.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-11-06T12:01:27", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "SPMO261218P00100000", "bid": 0.1, "bid_size": 13.0, "ask": 1.05, "ask_size": 328.0, "iv": 0.539, "open_interest": 124.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0039, "vega": 0.0317, "theta": -0.0181, "rho": -0.0046, "theo": 0.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T14:43:45", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "SPMO261218C00105000", "bid": 23.2, "bid_size": 157.0, "ask": 26.1, "ask_size": 102.0, "iv": 0.0, "open_interest": 199.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0061, "vega": 0.0465, "theta": -0.0224, "rho": 0.1064, "theo": 25.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.18, "last_trade_time": "2026-11-09T09:48:13", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "SPMO261218P00105000", "bid": 0.1, "bid_size": 11.0, "ask": 0.85, "ask_size": 161.0, "iv": 0.4376, "open_interest": 62.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0061, "vega": 0.0466, "theta": -0.025, "rho": -0.0075, "theo": 0.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:33:28", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "SPMO261218C00110000", "bid": 18.5, "bid_size": 108.0, "ask": 21.4, "ask_size": 84.0, "iv": 0.2557, "open_interest": 210.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0095, "vega": 0.0668, "theta": -0.0315, "rho": 0.107, "theo": 20.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.22, "last_trade_time": "2026-10-01T10:14:20", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "SPMO261218P00110000", "bid": 0.35, "bid_size": 20.0, "ask": 1.6, "ask_size": 358.0, "iv": 0.4355, "open_interest": 76.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0095, "vega": 0.067, "theta": -0.0337, "rho": -0.0118, "theo": 0.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:33:04", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "SPMO261218C00111000", "bid": 17.5, "bid_size": 34.0, "ask": 20.5, "ask_size": 28.0, "iv": 0.2624, "open_interest": 4.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0103, "vega": 0.0717, "theta": -0.0335, "rho": 0.1068, "theo": 19.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.7, "last_trade_time": "2026-06-08T15:56:00", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "SPMO261218P00111000", "bid": 0.4, "bid_size": 10.0, "ask": 1.15, "ask_size": 34.0, "iv": 0.3914, "open_interest": 4.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0104, "vega": 0.0719, "theta": -0.0357, "rho": -0.013, "theo": 0.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T11:02:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPMO261218C00112000", "bid": 16.8, "bid_size": 118.0, "ask": 19.7, "ask_size": 134.0, "iv": 0.3107, "open_interest": 108.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0112, "vega": 0.0767, "theta": -0.0356, "rho": 0.1065, "theo": 18.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-04-23T10:45:28", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "SPMO261218P00112000", "bid": 0.2, "bid_size": 7.0, "ask": 2.15, "ask_size": 204.0, "iv": 0.4246, "open_interest": 61.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0113, "vega": 0.0769, "theta": -0.0377, "rho": -0.0143, "theo": 0.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-08T10:55:19", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "SPMO261218C00113000", "bid": 15.9, "bid_size": 47.0, "ask": 18.7, "ask_size": 48.0, "iv": 0.3042, "open_interest": 2.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0122, "vega": 0.0819, "theta": -0.0378, "rho": 0.106, "theo": 17.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.54, "last_trade_time": "2026-04-17T15:28:26", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "SPMO261218P00113000", "bid": 0.55, "bid_size": 11.0, "ask": 1.5, "ask_size": 168.0, "iv": 0.3893, "open_interest": 18.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0123, "vega": 0.0823, "theta": -0.0397, "rho": -0.0156, "theo": 0.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:32:59", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SPMO261218C00114000", "bid": 14.7, "bid_size": 212.0, "ask": 17.8, "ask_size": 133.0, "iv": 0.2795, "open_interest": 53.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0132, "vega": 0.0875, "theta": -0.0399, "rho": 0.1054, "theo": 16.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-05-05T09:44:31", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "SPMO261218P00114000", "bid": 0.65, "bid_size": 11.0, "ask": 1.9, "ask_size": 216.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0133, "vega": 0.0877, "theta": -0.0418, "rho": -0.0171, "theo": 1.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-05T13:56:12", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "SPMO261218C00115000", "bid": 15.1, "bid_size": 95.0, "ask": 16.3, "ask_size": 15.0, "iv": 0.3289, "open_interest": 23.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0143, "vega": 0.0932, "theta": -0.0422, "rho": 0.1047, "theo": 16.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.84, "last_trade_time": "2026-10-30T09:48:14", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "SPMO261218P00115000", "bid": 0.9, "bid_size": 7.0, "ask": 2.45, "ask_size": 331.0, "iv": 0.4208, "open_interest": 34.0, "volume": 1.0, "delta": -0.1387, "gamma": 0.0144, "vega": 0.0935, "theta": -0.044, "rho": -0.0188, "theo": 1.1224, "change": 0.1, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T09:30:08", "percent_change": 11.1111, "prev_day_close": 0.899999976158142}, {"option": "SPMO261218C00116000", "bid": 13.0, "bid_size": 216.0, "ask": 16.1, "ask_size": 153.0, "iv": 0.2928, "open_interest": 66.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0155, "vega": 0.099, "theta": -0.0444, "rho": 0.1038, "theo": 15.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.28, "last_trade_time": "2026-05-12T13:19:42", "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "SPMO261218P00116000", "bid": 0.9, "bid_size": 45.0, "ask": 1.75, "ask_size": 111.0, "iv": 0.3678, "open_interest": 2.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.0156, "vega": 0.0995, "theta": -0.0461, "rho": -0.0205, "theo": 1.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-07-21T12:15:52", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SPMO261218C00117000", "bid": 12.3, "bid_size": 179.0, "ask": 15.2, "ask_size": 147.0, "iv": 0.2999, "open_interest": 134.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0167, "vega": 0.1051, "theta": -0.0466, "rho": 0.1027, "theo": 14.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.34, "last_trade_time": "2026-08-19T09:51:23", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "SPMO261218P00117000", "bid": 0.85, "bid_size": 17.0, "ask": 2.15, "ask_size": 194.0, "iv": 0.3659, "open_interest": 2.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0168, "vega": 0.1054, "theta": -0.0482, "rho": -0.0224, "theo": 1.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-05T11:42:00", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SPMO261218C00118000", "bid": 11.5, "bid_size": 176.0, "ask": 14.1, "ask_size": 64.0, "iv": 0.2877, "open_interest": 14.0, "volume": 0.0, "delta": 0.8173, "gamma": 0.018, "vega": 0.1113, "theta": -0.0488, "rho": 0.1014, "theo": 13.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-10-16T13:08:03", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "SPMO261218P00118000", "bid": 1.15, "bid_size": 37.0, "ask": 1.75, "ask_size": 49.0, "iv": 0.3422, "open_interest": 7.0, "volume": 1.0, "delta": -0.1826, "gamma": 0.0181, "vega": 0.1116, "theta": -0.0504, "rho": -0.0245, "theo": 1.5126, "change": 0.05, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T09:40:59", "percent_change": 3.84615, "prev_day_close": 1.30000001192093}, {"option": "SPMO261218C00119000", "bid": 10.7, "bid_size": 224.0, "ask": 13.7, "ask_size": 168.0, "iv": 0.3089, "open_interest": 55.0, "volume": 0.0, "delta": 0.8003, "gamma": 0.0193, "vega": 0.1174, "theta": -0.0509, "rho": 0.0999, "theo": 12.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.06, "last_trade_time": "2026-10-23T12:26:22", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "SPMO261218P00119000", "bid": 1.05, "bid_size": 25.0, "ask": 2.5, "ask_size": 212.0, "iv": 0.3512, "open_interest": 4.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0195, "vega": 0.118, "theta": -0.0525, "rho": -0.0265, "theo": 1.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T15:42:22", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "SPMO261218C00120000", "bid": 11.0, "bid_size": 10.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.3158, "open_interest": 35.0, "volume": 0.0, "delta": 0.7819, "gamma": 0.0207, "vega": 0.1237, "theta": -0.053, "rho": 0.0982, "theo": 11.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.54, "last_trade_time": "2026-11-05T09:52:43", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "SPMO261218P00120000", "bid": 1.6, "bid_size": 5.0, "ask": 2.2, "ask_size": 125.0, "iv": 0.3413, "open_interest": 238.0, "volume": 0.0, "delta": -0.2183, "gamma": 0.0209, "vega": 0.1241, "theta": -0.0545, "rho": -0.029, "theo": 1.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:31:09", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "SPMO261218C00121000", "bid": 9.7, "bid_size": 159.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.2916, "open_interest": 31.0, "volume": 0.0, "delta": 0.762, "gamma": 0.0221, "vega": 0.1299, "theta": -0.055, "rho": 0.0962, "theo": 10.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T14:33:50", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SPMO261218P00121000", "bid": 1.15, "bid_size": 43.0, "ask": 3.0, "ask_size": 155.0, "iv": 0.3344, "open_interest": 8.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.0223, "vega": 0.1302, "theta": -0.0564, "rho": -0.0315, "theo": 2.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T12:37:54", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "SPMO261218C00122000", "bid": 8.2, "bid_size": 184.0, "ask": 11.4, "ask_size": 105.0, "iv": 0.2988, "open_interest": 21.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.0235, "vega": 0.1359, "theta": -0.0569, "rho": 0.094, "theo": 10.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-19T13:40:47", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "SPMO261218P00122000", "bid": 0.95, "bid_size": 357.0, "ask": 3.6, "ask_size": 418.0, "iv": 0.3281, "open_interest": 31.0, "volume": 0.0, "delta": -0.26, "gamma": 0.0237, "vega": 0.1363, "theta": -0.0582, "rho": -0.0341, "theo": 2.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T13:43:27", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SPMO261218C00123000", "bid": 7.4, "bid_size": 199.0, "ask": 10.5, "ask_size": 67.0, "iv": 0.2885, "open_interest": 26.0, "volume": 0.0, "delta": 0.7178, "gamma": 0.0249, "vega": 0.1417, "theta": -0.0586, "rho": 0.0916, "theo": 9.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.65, "last_trade_time": "2026-06-17T15:25:12", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SPMO261218P00123000", "bid": 1.6, "bid_size": 60.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.2991, "open_interest": 42.0, "volume": 0.0, "delta": -0.2831, "gamma": 0.0252, "vega": 0.1422, "theta": -0.0599, "rho": -0.0369, "theo": 2.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T15:56:21", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "SPMO261218C00124000", "bid": 6.8, "bid_size": 198.0, "ask": 9.4, "ask_size": 16.0, "iv": 0.2772, "open_interest": 16.0, "volume": 0.0, "delta": 0.6934, "gamma": 0.0263, "vega": 0.1472, "theta": -0.0601, "rho": 0.0889, "theo": 8.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.48, "last_trade_time": "2026-11-02T10:32:55", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SPMO261218P00124000", "bid": 1.6, "bid_size": 236.0, "ask": 4.3, "ask_size": 402.0, "iv": 0.3302, "open_interest": 24.0, "volume": 0.0, "delta": -0.3078, "gamma": 0.0266, "vega": 0.1479, "theta": -0.0613, "rho": -0.0398, "theo": 2.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T13:53:42", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "SPMO261218C00125000", "bid": 7.2, "bid_size": 64.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.2948, "open_interest": 47.0, "volume": 0.0, "delta": 0.6674, "gamma": 0.0276, "vega": 0.1522, "theta": -0.0614, "rho": 0.086, "theo": 7.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-11-06T15:50:02", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "SPMO261218P00125000", "bid": 2.6, "bid_size": 8.0, "ask": 3.2, "ask_size": 30.0, "iv": 0.303, "open_interest": 215.0, "volume": 0.0, "delta": -0.3341, "gamma": 0.028, "vega": 0.1526, "theta": -0.0626, "rho": -0.0429, "theo": 3.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:52:08", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SPMO261218C00126000", "bid": 6.6, "bid_size": 66.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.293, "open_interest": 18.0, "volume": 0.0, "delta": 0.64, "gamma": 0.0289, "vega": 0.1568, "theta": -0.0624, "rho": 0.0828, "theo": 7.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-11-09T11:48:29", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SPMO261218P00126000", "bid": 2.8, "bid_size": 30.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.2947, "open_interest": 68.0, "volume": 0.0, "delta": -0.362, "gamma": 0.0293, "vega": 0.1571, "theta": -0.0636, "rho": -0.0462, "theo": 3.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-11-09T11:28:39", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SPMO261218C00127000", "bid": 5.4, "bid_size": 200.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.2736, "open_interest": 6.0, "volume": 0.0, "delta": 0.6111, "gamma": 0.0301, "vega": 0.1606, "theta": -0.0631, "rho": 0.0795, "theo": 6.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-11-09T10:54:44", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "SPMO261218P00127000", "bid": 2.5, "bid_size": 256.0, "ask": 5.1, "ask_size": 382.0, "iv": 0.3096, "open_interest": 73.0, "volume": 0.0, "delta": -0.3913, "gamma": 0.0305, "vega": 0.1609, "theta": -0.0642, "rho": -0.0493, "theo": 3.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-11-09T11:26:06", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SPMO261218C00128000", "bid": 4.2, "bid_size": 368.0, "ask": 7.2, "ask_size": 270.0, "iv": 0.2807, "open_interest": 26.0, "volume": 0.0, "delta": 0.581, "gamma": 0.0311, "vega": 0.1637, "theta": -0.0634, "rho": 0.0759, "theo": 5.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T14:38:16", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SPMO261218P00128000", "bid": 2.95, "bid_size": 98.0, "ask": 4.4, "ask_size": 20.0, "iv": 0.2748, "open_interest": 56.0, "volume": 0.0, "delta": -0.4219, "gamma": 0.0316, "vega": 0.1638, "theta": -0.0646, "rho": -0.0526, "theo": 4.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T11:50:46", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SPMO261218C00129000", "bid": 3.8, "bid_size": 340.0, "ask": 6.6, "ask_size": 282.0, "iv": 0.2825, "open_interest": 9.0, "volume": 0.0, "delta": 0.5496, "gamma": 0.032, "vega": 0.1658, "theta": -0.0634, "rho": 0.0721, "theo": 5.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T14:55:53", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SPMO261218P00129000", "bid": 3.2, "bid_size": 96.0, "ask": 6.0, "ask_size": 166.0, "iv": 0.3022, "open_interest": 13.0, "volume": 0.0, "delta": -0.4538, "gamma": 0.0325, "vega": 0.1658, "theta": -0.0645, "rho": -0.056, "theo": 4.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-11-04T13:11:11", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "SPMO261218C00130000", "bid": 3.1, "bid_size": 376.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.2403, "open_interest": 125.0, "volume": 0.0, "delta": 0.5173, "gamma": 0.0327, "vega": 0.1669, "theta": -0.0631, "rho": 0.0681, "theo": 4.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-11-09T15:21:00", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SPMO261218P00130000", "bid": 4.5, "bid_size": 9.0, "ask": 5.1, "ask_size": 26.0, "iv": 0.2838, "open_interest": 491.0, "volume": 0.0, "delta": -0.4867, "gamma": 0.0332, "vega": 0.1668, "theta": -0.0641, "rho": -0.059, "theo": 4.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T14:52:45", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SPMO261218C00134000", "bid": 2.0, "bid_size": 208.0, "ask": 3.6, "ask_size": 161.0, "iv": 0.2668, "open_interest": 51.0, "volume": 0.0, "delta": 0.3836, "gamma": 0.0329, "vega": 0.1602, "theta": -0.0576, "rho": 0.0511, "theo": 2.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:35:54", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SPMO261218P00134000", "bid": 5.9, "bid_size": 216.0, "ask": 8.7, "ask_size": 335.0, "iv": 0.293, "open_interest": 22.0, "volume": 0.0, "delta": -0.6236, "gamma": 0.0337, "vega": 0.1588, "theta": -0.0586, "rho": -0.0699, "theo": 7.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-09T13:52:01", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "SPMO261218C00135000", "bid": 1.5, "bid_size": 321.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.2408, "open_interest": 229.0, "volume": 0.0, "delta": 0.3507, "gamma": 0.0322, "vega": 0.1556, "theta": -0.0553, "rho": 0.0468, "theo": 2.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T15:54:48", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "SPMO261218P00135000", "bid": 7.3, "bid_size": 8.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.2759, "open_interest": 334.0, "volume": 0.0, "delta": -0.6576, "gamma": 0.0332, "vega": 0.1534, "theta": -0.0564, "rho": -0.072, "theo": 7.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.07, "last_trade_time": "2026-11-09T09:30:21", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SPMO261218C00136000", "bid": 0.7, "bid_size": 206.0, "ask": 3.5, "ask_size": 174.0, "iv": 0.2618, "open_interest": 10.0, "volume": 0.0, "delta": 0.3186, "gamma": 0.0313, "vega": 0.1501, "theta": -0.0527, "rho": 0.0426, "theo": 2.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:51:26", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "SPMO261218P00136000", "bid": 7.1, "bid_size": 37.0, "ask": 10.0, "ask_size": 159.0, "iv": 0.2859, "open_interest": 27.0, "volume": 0.0, "delta": -0.6908, "gamma": 0.0323, "vega": 0.1476, "theta": -0.0538, "rho": -0.0731, "theo": 8.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-11-06T11:52:01", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "SPMO261218C00137000", "bid": 0.45, "bid_size": 395.0, "ask": 3.2, "ask_size": 136.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.0302, "vega": 0.1435, "theta": -0.0499, "rho": 0.0385, "theo": 1.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "SPMO261218P00137000", "bid": 7.7, "bid_size": 84.0, "ask": 10.7, "ask_size": 106.0, "iv": 0.2807, "open_interest": 16.0, "volume": 0.0, "delta": -0.7229, "gamma": 0.0313, "vega": 0.1399, "theta": -0.051, "rho": -0.0743, "theo": 9.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-02T11:34:06", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SPMO261218C00138000", "bid": 0.4, "bid_size": 596.0, "ask": 2.95, "ask_size": 407.0, "iv": 0.2678, "open_interest": 4.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.0288, "vega": 0.1363, "theta": -0.0469, "rho": 0.0346, "theo": 1.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:09:08", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "SPMO261218P00138000", "bid": 9.4, "bid_size": 6.0, "ask": 10.9, "ask_size": 77.0, "iv": 0.2951, "open_interest": 15.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.03, "vega": 0.1322, "theta": -0.048, "rho": -0.074, "theo": 9.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.64, "last_trade_time": "2026-11-05T10:29:51", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SPMO261218C00139000", "bid": 1.2, "bid_size": 26.0, "ask": 1.5, "ask_size": 13.0, "iv": 0.2594, "open_interest": 13.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.0273, "vega": 0.1283, "theta": -0.0438, "rho": 0.0309, "theo": 1.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:50:01", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SPMO261218P00139000", "bid": 9.2, "bid_size": 133.0, "ask": 12.5, "ask_size": 203.0, "iv": 0.2898, "open_interest": 7.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0286, "vega": 0.1229, "theta": -0.0449, "rho": -0.0741, "theo": 10.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T09:49:54", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SPMO261218C00140000", "bid": 0.95, "bid_size": 55.0, "ask": 1.35, "ask_size": 20.0, "iv": 0.2583, "open_interest": 138.0, "volume": 0.0, "delta": 0.2045, "gamma": 0.0256, "vega": 0.1201, "theta": -0.0406, "rho": 0.0275, "theo": 1.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:54:48", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "SPMO261218P00140000", "bid": 10.0, "bid_size": 170.0, "ask": 12.1, "ask_size": 106.0, "iv": 0.236, "open_interest": 163.0, "volume": 0.0, "delta": -0.8099, "gamma": 0.027, "vega": 0.1139, "theta": -0.0417, "rho": -0.0721, "theo": 11.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-11-09T14:00:14", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SPMO261218C00141000", "bid": 0.45, "bid_size": 92.0, "ask": 1.6, "ask_size": 46.0, "iv": 0.262, "open_interest": 4.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.0238, "vega": 0.1114, "theta": -0.0374, "rho": 0.0243, "theo": 1.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:22:29", "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "SPMO261218P00141000", "bid": 11.1, "bid_size": 54.0, "ask": 14.2, "ask_size": 104.0, "iv": 0.3056, "open_interest": 5.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0252, "vega": 0.1037, "theta": -0.0385, "rho": -0.0708, "theo": 12.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T12:30:22", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SPMO261218C00142000", "bid": 0.7, "bid_size": 5.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.2568, "open_interest": 80.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.022, "vega": 0.1029, "theta": -0.0342, "rho": 0.0214, "theo": 0.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:50:05", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "SPMO261218P00142000", "bid": 12.0, "bid_size": 14.0, "ask": 15.0, "ask_size": 104.0, "iv": 0.3077, "open_interest": 26.0, "volume": 0.0, "delta": -0.8585, "gamma": 0.0235, "vega": 0.0942, "theta": -0.0354, "rho": -0.0676, "theo": 13.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-02T12:11:47", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "SPMO261218C00143000", "bid": 0.3, "bid_size": 88.0, "ask": 1.35, "ask_size": 127.0, "iv": 0.2701, "open_interest": 28.0, "volume": 0.0, "delta": 0.1391, "gamma": 0.0202, "vega": 0.0944, "theta": -0.0312, "rho": 0.0187, "theo": 0.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T10:10:31", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPMO261218P00143000", "bid": 12.9, "bid_size": 16.0, "ask": 16.0, "ask_size": 47.0, "iv": 0.3177, "open_interest": 7.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0218, "vega": 0.0838, "theta": -0.0322, "rho": -0.0639, "theo": 13.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-11-04T10:03:45", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "SPMO261218C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.2278, "open_interest": 71.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0184, "vega": 0.0862, "theta": -0.0283, "rho": 0.0164, "theo": 0.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T10:15:43", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPMO261218P00144000", "bid": 13.8, "bid_size": 16.0, "ask": 16.6, "ask_size": 52.0, "iv": 0.3071, "open_interest": 3.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.0202, "vega": 0.0744, "theta": -0.0295, "rho": -0.0606, "theo": 14.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.53, "last_trade_time": "2026-11-05T10:55:52", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "SPMO261218C00145000", "bid": 0.35, "bid_size": 42.0, "ask": 0.6, "ask_size": 15.0, "iv": 0.2532, "open_interest": 308.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0167, "vega": 0.0785, "theta": -0.0257, "rho": 0.0143, "theo": 0.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:47:30", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "SPMO261218P00145000", "bid": 14.8, "bid_size": 11.0, "ask": 17.8, "ask_size": 58.0, "iv": 0.3309, "open_interest": 380.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0186, "vega": 0.0646, "theta": -0.0268, "rho": -0.0537, "theo": 15.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.26, "last_trade_time": "2026-11-06T11:52:01", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "SPMO261218C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 214.0, "iv": 0.3247, "open_interest": 27.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.015, "vega": 0.0707, "theta": -0.023, "rho": 0.0124, "theo": 0.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:47:12", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SPMO261218P00146000", "bid": 15.7, "bid_size": 9.0, "ask": 18.7, "ask_size": 43.0, "iv": 0.3337, "open_interest": 3.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.017, "vega": 0.0548, "theta": -0.0246, "rho": -0.0503, "theo": 16.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-28T14:52:33", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "SPMO261218C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.2612, "open_interest": 14.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0134, "vega": 0.0637, "theta": -0.0207, "rho": 0.0107, "theo": 0.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T09:31:00", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPMO261218P00147000", "bid": 16.6, "bid_size": 15.0, "ask": 19.7, "ask_size": 43.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0154, "vega": 0.0466, "theta": -0.0226, "rho": -0.043, "theo": 17.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "SPMO261218C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.272, "open_interest": 12.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.012, "vega": 0.0572, "theta": -0.0185, "rho": 0.0093, "theo": 0.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T10:19:08", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPMO261218P00148000", "bid": 17.7, "bid_size": 12.0, "ask": 20.6, "ask_size": 44.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0142, "vega": 0.0365, "theta": -0.0207, "rho": -0.0362, "theo": 18.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-11-04T10:48:40", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "SPMO261218C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 417.0, "iv": 0.3537, "open_interest": 9.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0107, "vega": 0.0513, "theta": -0.0165, "rho": 0.008, "theo": 0.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T14:45:25", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "SPMO261218P00149000", "bid": 18.7, "bid_size": 9.0, "ask": 21.6, "ask_size": 43.0, "iv": 0.366, "open_interest": 1.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0132, "vega": 0.0306, "theta": -0.0183, "rho": -0.0331, "theo": 19.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.67, "last_trade_time": "2026-10-29T14:36:57", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "SPMO261218C00150000", "bid": 0.1, "bid_size": 60.0, "ask": 0.3, "ask_size": 32.0, "iv": 0.2574, "open_interest": 1132.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0095, "vega": 0.0458, "theta": -0.0147, "rho": 0.0069, "theo": 0.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:54:47", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "SPMO261218P00150000", "bid": 19.7, "bid_size": 21.0, "ask": 22.6, "ask_size": 45.0, "iv": 0.3782, "open_interest": 75.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0115, "vega": 0.022, "theta": -0.0148, "rho": -0.0142, "theo": 20.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-11-09T11:29:00", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "SPMO261218C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 53.0, "iv": 0.2786, "open_interest": 21.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0084, "vega": 0.0409, "theta": -0.0131, "rho": 0.006, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:56:43", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SPMO261218P00151000", "bid": 20.5, "bid_size": 20.0, "ask": 23.6, "ask_size": 45.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0088, "vega": 0.0123, "theta": -0.0135, "rho": -0.0133, "theo": 21.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "SPMO261218C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 228.0, "iv": 0.3828, "open_interest": 18.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0074, "vega": 0.0365, "theta": -0.0117, "rho": 0.0052, "theo": 0.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T14:57:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPMO261218P00152000", "bid": 21.5, "bid_size": 5.0, "ask": 24.7, "ask_size": 41.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0065, "vega": 0.0098, "theta": -0.0118, "rho": -0.0084, "theo": 22.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-15T15:17:02", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "SPMO261218C00153000", "bid": 0.05, "bid_size": 1.0, "ask": 1.65, "ask_size": 255.0, "iv": 0.3941, "open_interest": 9.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0066, "vega": 0.0325, "theta": -0.0104, "rho": 0.0045, "theo": 0.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T09:30:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPMO261218P00153000", "bid": 22.5, "bid_size": 5.0, "ask": 25.6, "ask_size": 41.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0043, "vega": 0.0045, "theta": -0.0097, "rho": 0.0, "theo": 23.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "SPMO261218C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 107.0, "iv": 0.3071, "open_interest": 3.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0058, "vega": 0.0289, "theta": -0.0093, "rho": 0.0039, "theo": 0.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T09:31:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPMO261218P00154000", "bid": 23.7, "bid_size": 6.0, "ask": 26.6, "ask_size": 41.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0021, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 24.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "SPMO261218C00155000", "bid": 0.05, "bid_size": 7.0, "ask": 0.4, "ask_size": 378.0, "iv": 0.3101, "open_interest": 198.0, "volume": 3.0, "delta": 0.025, "gamma": 0.0051, "vega": 0.0257, "theta": -0.0082, "rho": 0.0033, "theo": 0.0998, "change": 0.18, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T09:35:31", "percent_change": 180.0, "prev_day_close": 0.100000003352761}, {"option": "SPMO261218P00155000", "bid": 24.7, "bid_size": 8.0, "ask": 27.6, "ask_size": 40.0, "iv": 0.4366, "open_interest": 1.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0005, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 25.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.19, "last_trade_time": "2026-10-26T12:49:49", "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "SPMO261218C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 342.0, "iv": 0.3712, "open_interest": 12.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0045, "vega": 0.0229, "theta": -0.0074, "rho": 0.0029, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:24:20", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SPMO261218P00156000", "bid": 25.7, "bid_size": 7.0, "ask": 28.6, "ask_size": 41.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 26.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "SPMO261218C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 0.3623, "open_interest": 7.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.004, "vega": 0.0204, "theta": -0.0065, "rho": 0.0025, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T13:01:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SPMO261218P00157000", "bid": 26.3, "bid_size": 29.0, "ask": 29.6, "ask_size": 41.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 27.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "SPMO261218C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 477.0, "iv": 0.4448, "open_interest": 41.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0035, "vega": 0.0181, "theta": -0.0058, "rho": 0.0022, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:31:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPMO261218P00158000", "bid": 27.3, "bid_size": 29.0, "ask": 30.6, "ask_size": 41.0, "iv": 0.4406, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 28.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "SPMO261218C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 219.0, "iv": 0.4372, "open_interest": 4.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0031, "vega": 0.0161, "theta": -0.0052, "rho": 0.0019, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T11:15:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPMO261218P00159000", "bid": 28.3, "bid_size": 29.0, "ask": 31.6, "ask_size": 41.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 29.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "SPMO261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 453.0, "iv": 0.3391, "open_interest": 213.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0027, "vega": 0.0144, "theta": -0.0046, "rho": 0.0017, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:49:44", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "SPMO261218P00160000", "bid": 29.5, "bid_size": 5.0, "ask": 32.6, "ask_size": 41.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 30.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-10-14T13:47:19", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "SPMO261218C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 58.0, "iv": 0.3992, "open_interest": 5.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0024, "vega": 0.0128, "theta": -0.0042, "rho": 0.0014, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-27T14:18:32", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SPMO261218P00161000", "bid": 30.3, "bid_size": 29.0, "ask": 33.6, "ask_size": 41.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 31.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "SPMO261218C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 242.0, "iv": 0.4819, "open_interest": 6.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0021, "vega": 0.0115, "theta": -0.0037, "rho": 0.0013, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T09:32:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPMO261218P00162000", "bid": 31.5, "bid_size": 5.0, "ask": 34.6, "ask_size": 41.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 32.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "SPMO261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 508.0, "iv": 0.3483, "open_interest": 266.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0015, "vega": 0.0082, "theta": -0.0027, "rho": 0.0009, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:31:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPMO261218P00165000", "bid": 34.6, "bid_size": 5.0, "ask": 37.6, "ask_size": 41.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 35.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-10-27T11:57:57", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "SPMO261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 438.0, "iv": 0.5576, "open_interest": 148.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0008, "vega": 0.0048, "theta": -0.0016, "rho": 0.0005, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T15:14:16", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SPMO261218P00170000", "bid": 39.6, "bid_size": 5.0, "ask": 42.6, "ask_size": 41.0, "iv": 0.5844, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 40.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-10-14T12:13:45", "percent_change": 0.0, "prev_day_close": 40.4499988555908}, {"option": "SPMO261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 359.0, "iv": 0.4442, "open_interest": 870.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0005, "vega": 0.0029, "theta": -0.001, "rho": 0.0003, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:21:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPMO261218P00175000", "bid": 44.6, "bid_size": 5.0, "ask": 47.6, "ask_size": 41.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 45.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-10-09T15:41:35", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "SPMO261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 159.0, "iv": 0.5553, "open_interest": 29.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0006, "rho": 0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:02:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPMO261218P00180000", "bid": 49.4, "bid_size": 32.0, "ask": 52.6, "ask_size": 41.0, "iv": 0.6572, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 50.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "SPMO261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 223.0, "iv": 0.6178, "open_interest": 53.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0004, "rho": 0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-24T13:53:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPMO261218P00185000", "bid": 54.4, "bid_size": 29.0, "ask": 57.6, "ask_size": 41.0, "iv": 0.6993, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 55.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1999988555908}, {"option": "SPMO261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.4393, "open_interest": 21.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0003, "rho": 0.0001, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T09:32:18", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SPMO261218P00190000", "bid": 59.4, "bid_size": 29.0, "ask": 62.6, "ask_size": 41.0, "iv": 0.7397, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 60.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1999988555908}, {"option": "SPMO261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 28.0, "iv": 0.5877, "open_interest": 13.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T09:30:06", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPMO261218P00195000", "bid": 64.6, "bid_size": 5.0, "ask": 67.6, "ask_size": 41.0, "iv": 0.7985, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 65.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2000007629394}, {"option": "SPMO261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 153.0, "iv": 0.7294, "open_interest": 2.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-07-02T15:16:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPMO261218P00200000", "bid": 69.6, "bid_size": 5.0, "ask": 72.6, "ask_size": 41.0, "iv": 0.8367, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 70.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "SPMO261218C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 168.0, "iv": 0.8258, "open_interest": 19.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-04T10:40:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPMO261218P00205000", "bid": 74.4, "bid_size": 29.0, "ask": 77.6, "ask_size": 41.0, "iv": 0.8529, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 75.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.55, "last_trade_time": "2026-07-17T11:42:20", "percent_change": 0.0, "prev_day_close": 75.1000022888184}, {"option": "SPMO261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 144.0, "iv": 0.7567, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPMO261218P00210000", "bid": 79.6, "bid_size": 5.0, "ask": 82.6, "ask_size": 41.0, "iv": 0.9094, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 80.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.1500015258789}, {"option": "SPMO261218C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 9.0, "iv": 0.7393, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPMO261218P00215000", "bid": 84.4, "bid_size": 6.0, "ask": 87.6, "ask_size": 41.0, "iv": 0.9223, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 85.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.1500015258789}, {"option": "SPMO270115C00075000", "bid": 52.8, "bid_size": 42.0, "ask": 56.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0008, "vega": 0.0141, "theta": -0.0002, "rho": 0.0863, "theo": 54.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.69, "last_trade_time": "2026-10-15T12:21:20", "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "SPMO270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.6458, "open_interest": 2.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0009, "vega": 0.0164, "theta": -0.007, "rho": -0.0027, "theo": 0.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-05T09:55:18", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPMO270115C00080000", "bid": 47.8, "bid_size": 20.0, "ask": 50.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0012, "vega": 0.0201, "theta": -0.0028, "rho": 0.0943, "theo": 49.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-09-03T12:57:44", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "SPMO270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 219.0, "iv": 0.658, "open_interest": 4.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0013, "vega": 0.0223, "theta": -0.009, "rho": -0.0039, "theo": 0.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T12:22:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPMO270115C00085000", "bid": 42.9, "bid_size": 17.0, "ask": 46.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0018, "vega": 0.0281, "theta": -0.0059, "rho": 0.103, "theo": 44.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.1, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "SPMO270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 223.0, "iv": 0.5987, "open_interest": 72.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0019, "vega": 0.0301, "theta": -0.0114, "rho": -0.0056, "theo": 0.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-23T09:56:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPMO270115C00090000", "bid": 38.0, "bid_size": 22.0, "ask": 41.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0026, "vega": 0.0386, "theta": -0.0096, "rho": 0.1121, "theo": 40.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-11-05T12:35:21", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "SPMO270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 219.0, "iv": 0.6046, "open_interest": 6.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0027, "vega": 0.0404, "theta": -0.0144, "rho": -0.0079, "theo": 0.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T10:45:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPMO270115C00095000", "bid": 33.2, "bid_size": 19.0, "ask": 36.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0038, "vega": 0.0522, "theta": -0.014, "rho": 0.1214, "theo": 35.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.07, "last_trade_time": "2026-08-05T10:58:33", "percent_change": 0.0, "prev_day_close": 35.1500015258789}, {"option": "SPMO270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.4339, "open_interest": 3.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0038, "vega": 0.0538, "theta": -0.0181, "rho": -0.0112, "theo": 0.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T13:43:21", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "SPMO270115C00100000", "bid": 28.4, "bid_size": 85.0, "ask": 31.4, "ask_size": 39.0, "iv": 0.3122, "open_interest": 49.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0053, "vega": 0.0694, "theta": -0.0189, "rho": 0.1303, "theo": 30.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-11-09T10:35:30", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "SPMO270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 113.0, "iv": 0.4055, "open_interest": 9.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0054, "vega": 0.0709, "theta": -0.0224, "rho": -0.0158, "theo": 0.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T11:08:20", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPMO270115C00105000", "bid": 23.6, "bid_size": 54.0, "ask": 26.9, "ask_size": 30.0, "iv": 0.3326, "open_interest": 2.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0075, "vega": 0.091, "theta": -0.0245, "rho": 0.1378, "theo": 25.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.68, "last_trade_time": "2026-08-06T11:24:25", "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "SPMO270115P00105000", "bid": 0.5, "bid_size": 15.0, "ask": 1.95, "ask_size": 212.0, "iv": 0.4241, "open_interest": 4.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0075, "vega": 0.0923, "theta": -0.0274, "rho": -0.0222, "theo": 1.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:13:56", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SPMO270115C00110000", "bid": 19.1, "bid_size": 58.0, "ask": 22.5, "ask_size": 43.0, "iv": 0.334, "open_interest": 15.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0103, "vega": 0.117, "theta": -0.0305, "rho": 0.1427, "theo": 21.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-10-16T13:51:09", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "SPMO270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 155.0, "iv": 0.3308, "open_interest": 58.0, "volume": 0.0, "delta": -0.1315, "gamma": 0.0104, "vega": 0.1183, "theta": -0.0328, "rho": -0.0312, "theo": 1.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 1.12499995529652}, {"option": "SPMO270115C00115000", "bid": 15.2, "bid_size": 102.0, "ask": 17.5, "ask_size": 9.0, "iv": 0.309, "open_interest": 40.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.014, "vega": 0.1473, "theta": -0.0366, "rho": 0.1495, "theo": 16.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-10-27T15:44:55", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "SPMO270115P00115000", "bid": 1.0, "bid_size": 73.0, "ask": 3.5, "ask_size": 361.0, "iv": 0.3594, "open_interest": 136.0, "volume": 0.0, "delta": -0.1859, "gamma": 0.014, "vega": 0.148, "theta": -0.0384, "rho": -0.0437, "theo": 2.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:36:27", "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "SPMO270115C00120000", "bid": 11.9, "bid_size": 167.0, "ask": 13.3, "ask_size": 7.0, "iv": 0.3095, "open_interest": 39.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.0182, "vega": 0.1782, "theta": -0.0419, "rho": 0.1436, "theo": 12.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-06T13:40:07", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "SPMO270115P00120000", "bid": 2.45, "bid_size": 30.0, "ask": 3.5, "ask_size": 71.0, "iv": 0.3219, "open_interest": 35.0, "volume": 0.0, "delta": -0.2606, "gamma": 0.0183, "vega": 0.1793, "theta": -0.0434, "rho": -0.0599, "theo": 2.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T14:04:57", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "SPMO270115C00125000", "bid": 8.2, "bid_size": 280.0, "ask": 9.7, "ask_size": 24.0, "iv": 0.2883, "open_interest": 36.0, "volume": 0.0, "delta": 0.6413, "gamma": 0.0225, "vega": 0.2051, "theta": -0.0454, "rho": 0.1335, "theo": 9.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-11-09T10:54:44", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "SPMO270115P00125000", "bid": 3.5, "bid_size": 28.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.294, "open_interest": 268.0, "volume": 0.0, "delta": -0.3595, "gamma": 0.0227, "vega": 0.2056, "theta": -0.0465, "rho": -0.081, "theo": 4.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T13:54:55", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SPMO270115C00129000", "bid": 5.8, "bid_size": 259.0, "ask": 7.3, "ask_size": 9.0, "iv": 0.2782, "open_interest": 18.0, "volume": 0.0, "delta": 0.5467, "gamma": 0.0251, "vega": 0.2175, "theta": -0.046, "rho": 0.1188, "theo": 6.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-11-06T11:37:37", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SPMO270115P00129000", "bid": 5.1, "bid_size": 12.0, "ask": 6.6, "ask_size": 22.0, "iv": 0.2866, "open_interest": 37.0, "volume": 0.0, "delta": -0.4554, "gamma": 0.0255, "vega": 0.2176, "theta": -0.0467, "rho": -0.0999, "theo": 5.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-05T15:55:10", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SPMO270115C00130000", "bid": 4.7, "bid_size": 391.0, "ask": 7.9, "ask_size": 276.0, "iv": 0.2889, "open_interest": 30.0, "volume": 0.0, "delta": 0.5212, "gamma": 0.0256, "vega": 0.2187, "theta": -0.0458, "rho": 0.1135, "theo": 6.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T13:14:51", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SPMO270115P00130000", "bid": 5.0, "bid_size": 135.0, "ask": 7.8, "ask_size": 220.0, "iv": 0.2882, "open_interest": 57.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.026, "vega": 0.2187, "theta": -0.0464, "rho": -0.1047, "theo": 6.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T15:32:38", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SPMO270115C00131000", "bid": 4.8, "bid_size": 311.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.2687, "open_interest": 16.0, "volume": 0.0, "delta": 0.4953, "gamma": 0.0259, "vega": 0.2191, "theta": -0.0453, "rho": 0.1091, "theo": 5.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-11-09T15:33:33", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SPMO270115P00131000", "bid": 5.1, "bid_size": 66.0, "ask": 8.3, "ask_size": 108.0, "iv": 0.2772, "open_interest": 35.0, "volume": 0.0, "delta": -0.5076, "gamma": 0.0263, "vega": 0.2189, "theta": -0.0459, "rho": -0.1102, "theo": 6.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-06T15:04:45", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SPMO270115C00132000", "bid": 4.3, "bid_size": 148.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.2679, "open_interest": 5.0, "volume": 0.0, "delta": 0.469, "gamma": 0.0262, "vega": 0.2185, "theta": -0.0447, "rho": 0.1037, "theo": 5.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-11-05T15:09:33", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "SPMO270115P00132000", "bid": 6.5, "bid_size": 12.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.2765, "open_interest": 31.0, "volume": 0.0, "delta": -0.5343, "gamma": 0.0265, "vega": 0.2178, "theta": -0.0452, "rho": -0.1145, "theo": 7.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-05T09:40:07", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SPMO270115C00133000", "bid": 3.9, "bid_size": 234.0, "ask": 5.1, "ask_size": 17.0, "iv": 0.2659, "open_interest": 15.0, "volume": 0.0, "delta": 0.4426, "gamma": 0.0262, "vega": 0.217, "theta": -0.044, "rho": 0.0985, "theo": 4.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:36:23", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "SPMO270115P00133000", "bid": 6.1, "bid_size": 60.0, "ask": 9.3, "ask_size": 46.0, "iv": 0.27, "open_interest": 22.0, "volume": 0.0, "delta": -0.5612, "gamma": 0.0266, "vega": 0.2162, "theta": -0.0443, "rho": -0.1196, "theo": 7.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.21, "last_trade_time": "2026-11-06T13:49:32", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "SPMO270115C00134000", "bid": 3.4, "bid_size": 261.0, "ask": 4.6, "ask_size": 17.0, "iv": 0.2603, "open_interest": 5.0, "volume": 0.0, "delta": 0.4161, "gamma": 0.0262, "vega": 0.2145, "theta": -0.043, "rho": 0.093, "theo": 4.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-11-09T10:55:05", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SPMO270115P00134000", "bid": 7.3, "bid_size": 20.0, "ask": 10.1, "ask_size": 260.0, "iv": 0.288, "open_interest": 14.0, "volume": 0.0, "delta": -0.5882, "gamma": 0.0266, "vega": 0.2134, "theta": -0.0432, "rho": -0.1246, "theo": 8.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-11-06T12:38:20", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SPMO270115C00135000", "bid": 3.0, "bid_size": 313.0, "ask": 4.2, "ask_size": 17.0, "iv": 0.2582, "open_interest": 77.0, "volume": 2.0, "delta": 0.3898, "gamma": 0.026, "vega": 0.2111, "theta": -0.042, "rho": 0.0876, "theo": 3.7654, "change": -0.32, "open": 3.67, "high": 3.67, "low": 3.63, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-11-10T09:30:04", "percent_change": -8.10127, "prev_day_close": 3.95000004768372}, {"option": "SPMO270115P00135000", "bid": 7.2, "bid_size": 187.0, "ask": 10.5, "ask_size": 159.0, "iv": 0.2648, "open_interest": 33.0, "volume": 0.0, "delta": -0.615, "gamma": 0.0264, "vega": 0.2096, "theta": -0.042, "rho": -0.1291, "theo": 8.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T10:32:30", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SPMO270115C00136000", "bid": 1.7, "bid_size": 442.0, "ask": 4.9, "ask_size": 267.0, "iv": 0.2596, "open_interest": 4.0, "volume": 0.0, "delta": 0.3638, "gamma": 0.0257, "vega": 0.2067, "theta": -0.0407, "rho": 0.082, "theo": 3.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.01, "last_trade_time": "2026-08-04T12:45:59", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "SPMO270115P00136000", "bid": 8.9, "bid_size": 13.0, "ask": 10.4, "ask_size": 34.0, "iv": 0.2712, "open_interest": 35.0, "volume": 0.0, "delta": -0.6414, "gamma": 0.026, "vega": 0.205, "theta": -0.0406, "rho": -0.1337, "theo": 9.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T09:30:16", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "SPMO270115C00137000", "bid": 2.2, "bid_size": 347.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.2499, "open_interest": 74.0, "volume": 0.0, "delta": 0.3384, "gamma": 0.0252, "vega": 0.2016, "theta": -0.0394, "rho": 0.0766, "theo": 3.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T11:47:52", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "SPMO270115P00137000", "bid": 9.5, "bid_size": 6.0, "ask": 11.9, "ask_size": 28.0, "iv": 0.2892, "open_interest": 47.0, "volume": 0.0, "delta": -0.6672, "gamma": 0.0256, "vega": 0.1988, "theta": -0.0391, "rho": -0.1373, "theo": 10.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.22, "last_trade_time": "2026-11-05T11:15:03", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "SPMO270115C00138000", "bid": 1.3, "bid_size": 368.0, "ask": 3.6, "ask_size": 50.0, "iv": 0.2461, "open_interest": 32.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.0246, "vega": 0.1956, "theta": -0.0379, "rho": 0.0711, "theo": 2.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T13:12:29", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "SPMO270115P00138000", "bid": 9.5, "bid_size": 112.0, "ask": 12.4, "ask_size": 162.0, "iv": 0.2662, "open_interest": 18.0, "volume": 0.0, "delta": -0.6924, "gamma": 0.0249, "vega": 0.193, "theta": -0.0375, "rho": -0.1409, "theo": 10.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T10:52:05", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SPMO270115C00139000", "bid": 0.7, "bid_size": 454.0, "ask": 4.1, "ask_size": 355.0, "iv": 0.257, "open_interest": 12.0, "volume": 0.0, "delta": 0.2897, "gamma": 0.0239, "vega": 0.189, "theta": -0.0364, "rho": 0.0659, "theo": 2.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T12:36:52", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "SPMO270115P00139000", "bid": 10.6, "bid_size": 17.0, "ask": 13.0, "ask_size": 143.0, "iv": 0.2723, "open_interest": 15.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.0242, "vega": 0.1861, "theta": -0.0358, "rho": -0.145, "theo": 11.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T09:49:19", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SPMO270115C00140000", "bid": 1.35, "bid_size": 343.0, "ask": 2.6, "ask_size": 30.0, "iv": 0.2466, "open_interest": 570.0, "volume": 2.0, "delta": 0.2669, "gamma": 0.023, "vega": 0.1819, "theta": -0.0348, "rho": 0.0608, "theo": 2.1649, "change": -0.195, "open": 2.02, "high": 2.02, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-10T09:30:04", "percent_change": -8.96552, "prev_day_close": 2.17500001192093}, {"option": "SPMO270115P00140000", "bid": 11.6, "bid_size": 22.0, "ask": 13.7, "ask_size": 125.0, "iv": 0.2778, "open_interest": 96.0, "volume": 0.0, "delta": -0.7398, "gamma": 0.0234, "vega": 0.1778, "theta": -0.034, "rho": -0.1479, "theo": 12.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-06T11:20:33", "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "SPMO270115C00141000", "bid": 0.85, "bid_size": 378.0, "ask": 3.6, "ask_size": 381.0, "iv": 0.2732, "open_interest": 160.0, "volume": 0.0, "delta": 0.2451, "gamma": 0.0221, "vega": 0.1741, "theta": -0.0331, "rho": 0.0559, "theo": 1.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T10:30:29", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "SPMO270115P00141000", "bid": 12.2, "bid_size": 33.0, "ask": 15.0, "ask_size": 139.0, "iv": 0.2881, "open_interest": 8.0, "volume": 0.0, "delta": -0.762, "gamma": 0.0224, "vega": 0.1701, "theta": -0.0323, "rho": -0.1501, "theo": 13.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.66, "last_trade_time": "2026-11-03T09:52:36", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "SPMO270115C00142000", "bid": 0.15, "bid_size": 1151.0, "ask": 3.5, "ask_size": 222.0, "iv": 0.2621, "open_interest": 26.0, "volume": 0.0, "delta": 0.2246, "gamma": 0.0212, "vega": 0.1661, "theta": -0.0314, "rho": 0.0513, "theo": 1.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T10:10:34", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "SPMO270115P00142000", "bid": 13.0, "bid_size": 13.0, "ask": 15.3, "ask_size": 43.0, "iv": 0.2747, "open_interest": 27.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0215, "vega": 0.1616, "theta": -0.0305, "rho": -0.1525, "theo": 13.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-03T09:37:00", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "SPMO270115C00143000", "bid": 0.35, "bid_size": 565.0, "ask": 3.2, "ask_size": 176.0, "iv": 0.2707, "open_interest": 29.0, "volume": 0.0, "delta": 0.2052, "gamma": 0.0201, "vega": 0.158, "theta": -0.0298, "rho": 0.047, "theo": 1.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T10:08:22", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "SPMO270115P00143000", "bid": 13.5, "bid_size": 28.0, "ask": 16.7, "ask_size": 43.0, "iv": 0.2837, "open_interest": 11.0, "volume": 0.0, "delta": -0.8025, "gamma": 0.0204, "vega": 0.1527, "theta": -0.0287, "rho": -0.1521, "theo": 14.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-10-16T10:46:59", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SPMO270115C00144000", "bid": 1.1, "bid_size": 23.0, "ask": 1.55, "ask_size": 37.0, "iv": 0.2526, "open_interest": 302.0, "volume": 0.0, "delta": 0.1872, "gamma": 0.0191, "vega": 0.1496, "theta": -0.0281, "rho": 0.0429, "theo": 1.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:11:07", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "SPMO270115P00144000", "bid": 14.2, "bid_size": 75.0, "ask": 17.1, "ask_size": 129.0, "iv": 0.2663, "open_interest": 8.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0194, "vega": 0.1442, "theta": -0.027, "rho": -0.1538, "theo": 15.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.18, "last_trade_time": "2026-11-02T10:21:37", "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "SPMO270115C00145000", "bid": 0.65, "bid_size": 292.0, "ask": 1.4, "ask_size": 20.0, "iv": 0.2414, "open_interest": 105.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.018, "vega": 0.1413, "theta": -0.0265, "rho": 0.0391, "theo": 1.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:36:49", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "SPMO270115P00145000", "bid": 15.2, "bid_size": 24.0, "ask": 18.2, "ask_size": 136.0, "iv": 0.2808, "open_interest": 86.0, "volume": 1.0, "delta": -0.838, "gamma": 0.0184, "vega": 0.1349, "theta": -0.0253, "rho": -0.1528, "theo": 16.3304, "change": -0.04, "open": 16.21, "high": 16.21, "low": 16.21, "tick": "down", "last_trade_price": 16.21, "last_trade_time": "2026-11-10T09:44:30", "percent_change": -0.246154, "prev_day_close": 16.25}, {"option": "SPMO270115C00146000", "bid": 0.5, "bid_size": 296.0, "ask": 2.2, "ask_size": 297.0, "iv": 0.2753, "open_interest": 64.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0169, "vega": 0.1332, "theta": -0.0249, "rho": 0.0356, "theo": 1.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T12:16:28", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SPMO270115P00146000", "bid": 16.0, "bid_size": 11.0, "ask": 19.1, "ask_size": 48.0, "iv": 0.2812, "open_interest": 25.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.0174, "vega": 0.1261, "theta": -0.0237, "rho": -0.1492, "theo": 17.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-11-05T13:41:24", "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "SPMO270115C00147000", "bid": 0.4, "bid_size": 326.0, "ask": 1.15, "ask_size": 37.0, "iv": 0.24, "open_interest": 99.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.0158, "vega": 0.125, "theta": -0.0233, "rho": 0.0323, "theo": 0.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T09:50:55", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPMO270115P00147000", "bid": 17.2, "bid_size": 8.0, "ask": 19.9, "ask_size": 30.0, "iv": 0.2917, "open_interest": 9.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0165, "vega": 0.1177, "theta": -0.0222, "rho": -0.1512, "theo": 18.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.19, "last_trade_time": "2026-10-22T09:54:53", "percent_change": 0.0, "prev_day_close": 17.9500007629395}, {"option": "SPMO270115C00148000", "bid": 0.3, "bid_size": 325.0, "ask": 2.05, "ask_size": 382.0, "iv": 0.2824, "open_interest": 118.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0148, "vega": 0.1172, "theta": -0.0218, "rho": 0.0294, "theo": 0.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:36:10", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPMO270115P00148000", "bid": 17.9, "bid_size": 8.0, "ask": 20.9, "ask_size": 30.0, "iv": 0.2906, "open_interest": 8.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.0156, "vega": 0.1088, "theta": -0.0208, "rho": -0.144, "theo": 18.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-07T15:32:10", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "SPMO270115C00149000", "bid": 0.55, "bid_size": 44.0, "ask": 0.85, "ask_size": 21.0, "iv": 0.2511, "open_interest": 14.0, "volume": 18.0, "delta": 0.1161, "gamma": 0.0138, "vega": 0.1098, "theta": -0.0204, "rho": 0.0267, "theo": 0.7491, "change": -0.1, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T09:30:59", "percent_change": -14.2857, "prev_day_close": 0.700000017881394}, {"option": "SPMO270115P00149000", "bid": 19.1, "bid_size": 8.0, "ask": 21.8, "ask_size": 22.0, "iv": 0.3046, "open_interest": 49.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0147, "vega": 0.1002, "theta": -0.0195, "rho": -0.1372, "theo": 19.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-10-28T12:51:44", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "SPMO270115C00150000", "bid": 0.5, "bid_size": 46.0, "ask": 0.7, "ask_size": 16.0, "iv": 0.2496, "open_interest": 729.0, "volume": 1.0, "delta": 0.1053, "gamma": 0.0128, "vega": 0.1025, "theta": -0.0191, "rho": 0.0242, "theo": 0.6673, "change": -0.1, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T09:31:17", "percent_change": -15.3846, "prev_day_close": 0.650000005960464}, {"option": "SPMO270115P00150000", "bid": 20.0, "bid_size": 9.0, "ask": 22.7, "ask_size": 19.0, "iv": 0.3065, "open_interest": 53.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.014, "vega": 0.0922, "theta": -0.0183, "rho": -0.138, "theo": 20.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-11-05T10:36:53", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "SPMO270115C00151000", "bid": 0.1, "bid_size": 331.0, "ask": 1.4, "ask_size": 738.0, "iv": 0.2733, "open_interest": 83.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0119, "vega": 0.0956, "theta": -0.0178, "rho": 0.022, "theo": 0.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T10:34:18", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "SPMO270115P00151000", "bid": 20.6, "bid_size": 9.0, "ask": 23.7, "ask_size": 22.0, "iv": 0.2988, "open_interest": 17.0, "volume": 0.0, "delta": -0.9175, "gamma": 0.0132, "vega": 0.0845, "theta": -0.0171, "rho": -0.1275, "theo": 21.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-11-06T11:38:34", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "SPMO270115C00152000", "bid": 0.1, "bid_size": 302.0, "ask": 0.85, "ask_size": 423.0, "iv": 0.2517, "open_interest": 60.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.011, "vega": 0.0892, "theta": -0.0166, "rho": 0.0199, "theo": 0.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T11:10:55", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "SPMO270115P00152000", "bid": 21.7, "bid_size": 9.0, "ask": 24.7, "ask_size": 19.0, "iv": 0.3127, "open_interest": 1.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0125, "vega": 0.0765, "theta": -0.016, "rho": -0.114, "theo": 22.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-10-01T10:50:23", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "SPMO270115C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 125.0, "iv": 0.2626, "open_interest": 92.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0102, "vega": 0.083, "theta": -0.0155, "rho": 0.018, "theo": 0.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-05T11:42:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPMO270115P00153000", "bid": 22.7, "bid_size": 9.0, "ask": 25.6, "ask_size": 19.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.012, "vega": 0.0679, "theta": -0.0155, "rho": -0.1123, "theo": 23.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.15, "last_trade_time": "2026-11-05T10:24:58", "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "SPMO270115C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 817.0, "iv": 0.3292, "open_interest": 27.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0094, "vega": 0.0773, "theta": -0.0145, "rho": 0.0164, "theo": 0.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-10-16T12:39:46", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SPMO270115P00154000", "bid": 23.9, "bid_size": 11.0, "ask": 25.4, "ask_size": 7.0, "iv": 0.268, "open_interest": 11.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0116, "vega": 0.0618, "theta": -0.0149, "rho": -0.1025, "theo": 24.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-22T10:28:13", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "SPMO270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 412.0, "iv": 0.2782, "open_interest": 234.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0087, "vega": 0.0719, "theta": -0.0135, "rho": 0.0149, "theo": 0.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T14:54:36", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "SPMO270115P00155000", "bid": 24.1, "bid_size": 11.0, "ask": 27.6, "ask_size": 22.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0117, "vega": 0.055, "theta": -0.0142, "rho": -0.0972, "theo": 25.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-10-30T14:17:53", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "SPMO270115C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 826.0, "iv": 0.3418, "open_interest": 24.0, "volume": 0.0, "delta": 0.059, "gamma": 0.008, "vega": 0.0669, "theta": -0.0126, "rho": 0.0135, "theo": 0.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:25:04", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPMO270115P00156000", "bid": 25.1, "bid_size": 11.0, "ask": 28.6, "ask_size": 22.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0114, "vega": 0.0471, "theta": -0.0132, "rho": -0.0713, "theo": 26.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-11-05T11:25:25", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "SPMO270115C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 415.0, "iv": 0.29, "open_interest": 11.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0074, "vega": 0.0622, "theta": -0.0117, "rho": 0.0123, "theo": 0.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-10-26T14:05:18", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPMO270115P00157000", "bid": 26.1, "bid_size": 19.0, "ask": 29.6, "ask_size": 17.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0106, "vega": 0.0374, "theta": -0.0131, "rho": -0.0638, "theo": 27.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-08-03T14:46:07", "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "SPMO270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 707.0, "iv": 0.2969, "open_interest": 293.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0058, "vega": 0.0501, "theta": -0.0095, "rho": 0.0093, "theo": 0.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:07:02", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "SPMO270115P00160000", "bid": 29.1, "bid_size": 19.0, "ask": 32.6, "ask_size": 21.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0071, "vega": 0.0178, "theta": -0.0176, "rho": -0.0242, "theo": 30.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-25T15:34:15", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "SPMO270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 829.0, "iv": 0.4054, "open_interest": 98.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0039, "vega": 0.0351, "theta": -0.0068, "rho": 0.006, "theo": 0.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:28:02", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SPMO270115P00165000", "bid": 34.1, "bid_size": 19.0, "ask": 37.6, "ask_size": 21.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0011, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 35.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.05, "last_trade_time": "2026-10-19T09:33:51", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "SPMO270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 209.0, "iv": 0.3313, "open_interest": 141.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0027, "vega": 0.025, "theta": -0.005, "rho": 0.004, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:56:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPMO270115P00170000", "bid": 39.1, "bid_size": 19.0, "ask": 42.6, "ask_size": 21.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 40.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.92, "last_trade_time": "2026-09-17T11:29:57", "percent_change": 0.0, "prev_day_close": 39.9499988555908}, {"option": "SPMO270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 800.0, "iv": 0.3933, "open_interest": 55.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0019, "vega": 0.0181, "theta": -0.0037, "rho": 0.0027, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:01:08", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPMO270115P00175000", "bid": 44.2, "bid_size": 10.0, "ask": 47.6, "ask_size": 21.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 45.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-07-21T12:23:30", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "SPMO270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 817.0, "iv": 0.5029, "open_interest": 18.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0013, "vega": 0.0133, "theta": -0.0028, "rho": 0.0019, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:42:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPMO270115P00180000", "bid": 49.2, "bid_size": 10.0, "ask": 52.6, "ask_size": 21.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 50.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-08T13:26:47", "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "SPMO270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 786.0, "iv": 0.47, "open_interest": 14.0, "volume": 0.0, "delta": 0.006, "gamma": 0.001, "vega": 0.0099, "theta": -0.0021, "rho": 0.0013, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-10T09:30:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPMO270115P00185000", "bid": 54.2, "bid_size": 11.0, "ask": 57.6, "ask_size": 17.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 55.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-09-01T13:11:55", "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "SPMO270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 217.0, "iv": 0.4317, "open_interest": 396.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0007, "vega": 0.0076, "theta": -0.0016, "rho": 0.001, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:03:38", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPMO270115P00190000", "bid": 59.2, "bid_size": 19.0, "ask": 62.6, "ask_size": 21.0, "iv": 0.5626, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 60.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-06-30T13:20:16", "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "SPMO270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 818.0, "iv": 0.5928, "open_interest": 18.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0005, "vega": 0.0058, "theta": -0.0013, "rho": 0.0007, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T14:19:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPMO270115P00195000", "bid": 64.2, "bid_size": 12.0, "ask": 67.6, "ask_size": 21.0, "iv": 0.5934, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 65.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1000022888184}, {"option": "SPMO270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 816.0, "iv": 0.6204, "open_interest": 41.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0004, "vega": 0.0046, "theta": -0.001, "rho": 0.0006, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:04:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPMO270115P00200000", "bid": 69.2, "bid_size": 10.0, "ask": 72.6, "ask_size": 21.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 70.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0500030517578}, {"option": "SPMO270115C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 817.0, "iv": 0.6471, "open_interest": 45.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0008, "rho": 0.0004, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-30T11:41:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPMO270115P00205000", "bid": 74.2, "bid_size": 12.0, "ask": 77.6, "ask_size": 17.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 75.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0500030517578}, {"option": "SPMO270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 818.0, "iv": 0.6691, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0007, "rho": 0.0003, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPMO270115P00210000", "bid": 79.2, "bid_size": 11.0, "ask": 82.6, "ask_size": 21.0, "iv": 0.68, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 80.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0500030517578}, {"option": "SPMO270115C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 818.0, "iv": 0.6939, "open_interest": 46.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0006, "rho": 0.0003, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPMO270115P00215000", "bid": 84.0, "bid_size": 9.0, "ask": 87.6, "ask_size": 21.0, "iv": 0.6882, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 85.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "SPMO270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 817.0, "iv": 0.7179, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0005, "rho": 0.0002, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPMO270115P00220000", "bid": 89.0, "bid_size": 9.0, "ask": 92.6, "ask_size": 21.0, "iv": 0.7142, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 90.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9500007629394}, {"option": "SPMO270416C00085000", "bid": 43.9, "bid_size": 12.0, "ask": 46.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0026, "vega": 0.0794, "theta": -0.0057, "rho": 0.2936, "theo": 46.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9499988555908}, {"option": "SPMO270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 13.0, "iv": 0.4271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0026, "vega": 0.0797, "theta": -0.0103, "rho": -0.0255, "theo": 0.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPMO270416C00090000", "bid": 39.2, "bid_size": 50.0, "ask": 42.3, "ask_size": 18.0, "iv": 0.3158, "open_interest": 82.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0034, "vega": 0.0997, "theta": -0.0082, "rho": 0.3204, "theo": 41.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.4, "last_trade_time": "2026-11-09T10:57:17", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "SPMO270416P00090000", "bid": 0.05, "bid_size": 19.0, "ask": 2.75, "ask_size": 101.0, "iv": 0.4422, "open_interest": 8.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0035, "vega": 0.1004, "theta": -0.0123, "rho": -0.034, "theo": 0.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-05T15:29:57", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "SPMO270416C00095000", "bid": 35.0, "bid_size": 7.0, "ask": 37.7, "ask_size": 10.0, "iv": 0.3402, "open_interest": 3.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0045, "vega": 0.1236, "theta": -0.0109, "rho": 0.3468, "theo": 36.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-10-14T15:27:56", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "SPMO270416P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 163.0, "iv": 0.4031, "open_interest": 2.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0046, "vega": 0.1245, "theta": -0.0145, "rho": -0.0446, "theo": 1.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T09:49:50", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "SPMO270416C00100000", "bid": 30.6, "bid_size": 11.0, "ask": 33.2, "ask_size": 10.0, "iv": 0.3331, "open_interest": 6.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0058, "vega": 0.1514, "theta": -0.0137, "rho": 0.3601, "theo": 32.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-09T10:05:40", "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "SPMO270416P00100000", "bid": 0.8, "bid_size": 50.0, "ask": 3.5, "ask_size": 147.0, "iv": 0.3916, "open_interest": 6.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0059, "vega": 0.1526, "theta": -0.0169, "rho": -0.0586, "theo": 1.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T13:39:43", "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "SPMO270416C00105000", "bid": 25.7, "bid_size": 47.0, "ask": 28.9, "ask_size": 18.0, "iv": 0.3063, "open_interest": 2.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0074, "vega": 0.1831, "theta": -0.0167, "rho": 0.3632, "theo": 27.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-11-09T15:34:00", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "SPMO270416P00105000", "bid": 0.55, "bid_size": 86.0, "ask": 3.9, "ask_size": 114.0, "iv": 0.3443, "open_interest": 1.0, "volume": 0.0, "delta": -0.1343, "gamma": 0.0076, "vega": 0.1845, "theta": -0.0195, "rho": -0.0762, "theo": 2.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T12:12:02", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "SPMO270416C00110000", "bid": 21.9, "bid_size": 28.0, "ask": 24.6, "ask_size": 20.0, "iv": 0.3031, "open_interest": 5.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0094, "vega": 0.2177, "theta": -0.0197, "rho": 0.3592, "theo": 23.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.64, "last_trade_time": "2026-11-09T15:34:00", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "SPMO270416P00110000", "bid": 1.9, "bid_size": 55.0, "ask": 4.4, "ask_size": 98.0, "iv": 0.3368, "open_interest": 4.0, "volume": 0.0, "delta": -0.1751, "gamma": 0.0095, "vega": 0.2193, "theta": -0.0221, "rho": -0.0982, "theo": 2.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T15:58:40", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SPMO270416C00115000", "bid": 17.7, "bid_size": 14.0, "ask": 20.7, "ask_size": 9.0, "iv": 0.288, "open_interest": 4.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0115, "vega": 0.2535, "theta": -0.0225, "rho": 0.3485, "theo": 19.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.65, "last_trade_time": "2026-11-04T12:22:01", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "SPMO270416P00115000", "bid": 2.7, "bid_size": 129.0, "ask": 5.3, "ask_size": 193.0, "iv": 0.3163, "open_interest": 11.0, "volume": 0.0, "delta": -0.2266, "gamma": 0.0118, "vega": 0.2554, "theta": -0.0246, "rho": -0.1249, "theo": 3.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:23:44", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SPMO270416C00120000", "bid": 14.2, "bid_size": 113.0, "ask": 16.8, "ask_size": 10.0, "iv": 0.2765, "open_interest": 10.0, "volume": 0.0, "delta": 0.7127, "gamma": 0.0138, "vega": 0.2876, "theta": -0.0249, "rho": 0.3301, "theo": 15.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-05T15:14:21", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "SPMO270416P00120000", "bid": 3.3, "bid_size": 102.0, "ask": 6.6, "ask_size": 98.0, "iv": 0.2919, "open_interest": 29.0, "volume": 0.0, "delta": -0.2902, "gamma": 0.0142, "vega": 0.2896, "theta": -0.0267, "rho": -0.1566, "theo": 4.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T12:48:13", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SPMO270416C00125000", "bid": 11.3, "bid_size": 80.0, "ask": 14.1, "ask_size": 37.0, "iv": 0.2831, "open_interest": 26.0, "volume": 0.0, "delta": 0.6394, "gamma": 0.0159, "vega": 0.3158, "theta": -0.0265, "rho": 0.3037, "theo": 12.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-05T15:52:19", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "SPMO270416P00125000", "bid": 6.1, "bid_size": 5.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.2784, "open_interest": 23.0, "volume": 0.0, "delta": -0.3664, "gamma": 0.0165, "vega": 0.3174, "theta": -0.0282, "rho": -0.1904, "theo": 6.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.94, "last_trade_time": "2026-11-05T12:00:28", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "SPMO270416C00130000", "bid": 7.8, "bid_size": 282.0, "ask": 11.2, "ask_size": 127.0, "iv": 0.2643, "open_interest": 24.0, "volume": 0.0, "delta": 0.5561, "gamma": 0.0175, "vega": 0.3333, "theta": -0.0272, "rho": 0.2699, "theo": 9.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.96, "last_trade_time": "2026-11-09T14:55:53", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "SPMO270416P00130000", "bid": 7.3, "bid_size": 66.0, "ask": 10.1, "ask_size": 51.0, "iv": 0.2732, "open_interest": 66.0, "volume": 0.0, "delta": -0.4541, "gamma": 0.0184, "vega": 0.3327, "theta": -0.0287, "rho": -0.2239, "theo": 8.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "SPMO270416C00135000", "bid": 5.4, "bid_size": 338.0, "ask": 8.3, "ask_size": 93.0, "iv": 0.2503, "open_interest": 161.0, "volume": 0.0, "delta": 0.4668, "gamma": 0.0183, "vega": 0.3358, "theta": -0.0266, "rho": 0.2305, "theo": 7.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T15:53:54", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "SPMO270416P00135000", "bid": 9.2, "bid_size": 24.0, "ask": 12.6, "ask_size": 7.0, "iv": 0.255, "open_interest": 1022.0, "volume": 0.0, "delta": -0.5497, "gamma": 0.0196, "vega": 0.3311, "theta": -0.0281, "rho": -0.2531, "theo": 10.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-06T15:51:24", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SPMO270416C00136000", "bid": 4.9, "bid_size": 194.0, "ask": 8.0, "ask_size": 79.0, "iv": 0.2498, "open_interest": 1.0, "volume": 0.0, "delta": 0.4488, "gamma": 0.0183, "vega": 0.3343, "theta": -0.0264, "rho": 0.2221, "theo": 6.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.97, "last_trade_time": "2026-10-30T15:41:14", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SPMO270416P00136000", "bid": 10.0, "bid_size": 65.0, "ask": 13.2, "ask_size": 12.0, "iv": 0.2576, "open_interest": 28.0, "volume": 0.0, "delta": -0.5692, "gamma": 0.0197, "vega": 0.329, "theta": -0.0279, "rho": -0.2555, "theo": 11.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T12:27:00", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SPMO270416C00137000", "bid": 5.7, "bid_size": 39.0, "ask": 7.6, "ask_size": 36.0, "iv": 0.2669, "open_interest": 5.0, "volume": 0.0, "delta": 0.4308, "gamma": 0.0183, "vega": 0.3321, "theta": -0.026, "rho": 0.2139, "theo": 6.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T11:46:43", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SPMO270416P00137000", "bid": 10.5, "bid_size": 19.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.2582, "open_interest": 43.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.0197, "vega": 0.3248, "theta": -0.0276, "rho": -0.2602, "theo": 12.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-11-05T14:14:53", "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "SPMO270416C00138000", "bid": 4.2, "bid_size": 184.0, "ask": 7.1, "ask_size": 75.0, "iv": 0.2474, "open_interest": 4.0, "volume": 0.0, "delta": 0.4129, "gamma": 0.0182, "vega": 0.3293, "theta": -0.0257, "rho": 0.2057, "theo": 5.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-11-06T15:52:18", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SPMO270416P00138000", "bid": 11.0, "bid_size": 16.0, "ask": 14.8, "ask_size": 15.0, "iv": 0.2581, "open_interest": 2.0, "volume": 0.0, "delta": -0.6083, "gamma": 0.0197, "vega": 0.3204, "theta": -0.0272, "rho": -0.2644, "theo": 12.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-27T10:21:52", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SPMO270416C00139000", "bid": 3.7, "bid_size": 207.0, "ask": 6.8, "ask_size": 88.0, "iv": 0.2453, "open_interest": 4.0, "volume": 0.0, "delta": 0.3952, "gamma": 0.0181, "vega": 0.3258, "theta": -0.0253, "rho": 0.1973, "theo": 5.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-10-29T12:39:39", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SPMO270416P00139000", "bid": 12.0, "bid_size": 10.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.256, "open_interest": 16.0, "volume": 0.0, "delta": -0.6276, "gamma": 0.0197, "vega": 0.3155, "theta": -0.0268, "rho": -0.2692, "theo": 13.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-11-04T09:58:55", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "SPMO270416C00140000", "bid": 3.5, "bid_size": 321.0, "ask": 6.5, "ask_size": 132.0, "iv": 0.2474, "open_interest": 68.0, "volume": 0.0, "delta": 0.3778, "gamma": 0.018, "vega": 0.3217, "theta": -0.0249, "rho": 0.1889, "theo": 5.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T13:15:05", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "SPMO270416P00140000", "bid": 13.1, "bid_size": 9.0, "ask": 14.6, "ask_size": 13.0, "iv": 0.2452, "open_interest": 53.0, "volume": 0.0, "delta": -0.6468, "gamma": 0.0196, "vega": 0.3099, "theta": -0.0263, "rho": -0.2688, "theo": 13.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.73, "last_trade_time": "2026-11-05T15:29:57", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "SPMO270416C00141000", "bid": 3.1, "bid_size": 115.0, "ask": 5.9, "ask_size": 50.0, "iv": 0.2412, "open_interest": 3.0, "volume": 0.0, "delta": 0.3606, "gamma": 0.0178, "vega": 0.317, "theta": -0.0244, "rho": 0.1808, "theo": 4.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-10-26T13:26:40", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SPMO270416P00141000", "bid": 13.0, "bid_size": 18.0, "ask": 16.3, "ask_size": 9.0, "iv": 0.2483, "open_interest": 1.0, "volume": 0.0, "delta": -0.6657, "gamma": 0.0194, "vega": 0.3025, "theta": -0.0258, "rho": -0.2707, "theo": 14.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-29T10:06:41", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "SPMO270416C00142000", "bid": 2.8, "bid_size": 297.0, "ask": 5.6, "ask_size": 79.0, "iv": 0.2407, "open_interest": 77.0, "volume": 0.0, "delta": 0.3438, "gamma": 0.0176, "vega": 0.3119, "theta": -0.0239, "rho": 0.1728, "theo": 4.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T15:54:55", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SPMO270416P00142000", "bid": 14.2, "bid_size": 16.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.256, "open_interest": 2.0, "volume": 0.0, "delta": -0.6843, "gamma": 0.0192, "vega": 0.2953, "theta": -0.0252, "rho": -0.272, "theo": 15.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.39, "last_trade_time": "2026-11-02T13:17:03", "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "SPMO270416C00143000", "bid": 2.4, "bid_size": 176.0, "ask": 5.5, "ask_size": 92.0, "iv": 0.2414, "open_interest": 4.0, "volume": 0.0, "delta": 0.3273, "gamma": 0.0173, "vega": 0.3062, "theta": -0.0234, "rho": 0.1648, "theo": 4.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-11-06T12:07:41", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SPMO270416P00143000", "bid": 14.8, "bid_size": 10.0, "ask": 17.8, "ask_size": 8.0, "iv": 0.2549, "open_interest": 1.0, "volume": 0.0, "delta": -0.7025, "gamma": 0.019, "vega": 0.2881, "theta": -0.0246, "rho": -0.2759, "theo": 16.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T14:20:13", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "SPMO270416C00144000", "bid": 2.1, "bid_size": 113.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.2348, "open_interest": 7.0, "volume": 0.0, "delta": 0.3113, "gamma": 0.017, "vega": 0.2999, "theta": -0.0228, "rho": 0.1569, "theo": 3.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.64, "last_trade_time": "2026-10-15T15:52:39", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SPMO270416P00144000", "bid": 15.5, "bid_size": 11.0, "ask": 19.0, "ask_size": 14.0, "iv": 0.262, "open_interest": 4.0, "volume": 0.0, "delta": -0.7204, "gamma": 0.0187, "vega": 0.2794, "theta": -0.024, "rho": -0.2735, "theo": 16.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-06T10:10:21", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "SPMO270416C00145000", "bid": 1.9, "bid_size": 200.0, "ask": 4.9, "ask_size": 98.0, "iv": 0.2396, "open_interest": 17.0, "volume": 0.0, "delta": 0.2957, "gamma": 0.0166, "vega": 0.2934, "theta": -0.0223, "rho": 0.1494, "theo": 3.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T14:12:26", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SPMO270416P00145000", "bid": 16.1, "bid_size": 11.0, "ask": 19.3, "ask_size": 7.0, "iv": 0.2509, "open_interest": 20.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0184, "vega": 0.2692, "theta": -0.0233, "rho": -0.2713, "theo": 17.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-11-06T15:57:50", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "SPMO270416C00146000", "bid": 1.65, "bid_size": 192.0, "ask": 4.6, "ask_size": 97.0, "iv": 0.2379, "open_interest": 6.0, "volume": 0.0, "delta": 0.2806, "gamma": 0.0162, "vega": 0.2865, "theta": -0.0217, "rho": 0.1421, "theo": 3.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.13, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "SPMO270416P00146000", "bid": 17.0, "bid_size": 10.0, "ask": 20.5, "ask_size": 15.0, "iv": 0.261, "open_interest": 1.0, "volume": 0.0, "delta": -0.7547, "gamma": 0.0181, "vega": 0.2599, "theta": -0.0226, "rho": -0.2685, "theo": 18.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-10-16T14:28:22", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "SPMO270416C00147000", "bid": 1.5, "bid_size": 159.0, "ask": 4.4, "ask_size": 85.0, "iv": 0.2393, "open_interest": 13.0, "volume": 0.0, "delta": 0.266, "gamma": 0.0158, "vega": 0.2793, "theta": -0.0211, "rho": 0.1349, "theo": 3.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.38, "last_trade_time": "2026-11-02T12:24:05", "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "SPMO270416P00147000", "bid": 17.8, "bid_size": 10.0, "ask": 20.8, "ask_size": 7.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.0177, "vega": 0.251, "theta": -0.022, "rho": -0.2714, "theo": 19.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "SPMO270416C00148000", "bid": 1.2, "bid_size": 153.0, "ask": 4.2, "ask_size": 89.0, "iv": 0.2375, "open_interest": 10.0, "volume": 0.0, "delta": 0.2519, "gamma": 0.0154, "vega": 0.2717, "theta": -0.0205, "rho": 0.1278, "theo": 2.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-05T14:38:59", "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "SPMO270416P00148000", "bid": 18.5, "bid_size": 8.0, "ask": 22.0, "ask_size": 13.0, "iv": 0.2576, "open_interest": 4.0, "volume": 0.0, "delta": -0.787, "gamma": 0.0173, "vega": 0.2409, "theta": -0.0213, "rho": -0.2645, "theo": 19.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-10-14T13:53:17", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "SPMO270416C00149000", "bid": 1.0, "bid_size": 307.0, "ask": 4.0, "ask_size": 132.0, "iv": 0.2371, "open_interest": 8.0, "volume": 0.0, "delta": 0.2384, "gamma": 0.015, "vega": 0.264, "theta": -0.0199, "rho": 0.1211, "theo": 2.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-11-06T09:54:19", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "SPMO270416P00149000", "bid": 19.8, "bid_size": 11.0, "ask": 22.8, "ask_size": 13.0, "iv": 0.2673, "open_interest": 1.0, "volume": 0.0, "delta": -0.8024, "gamma": 0.017, "vega": 0.2285, "theta": -0.0206, "rho": -0.2588, "theo": 20.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.75, "last_trade_time": "2026-09-02T12:21:39", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "SPMO270416C00150000", "bid": 2.15, "bid_size": 53.0, "ask": 2.8, "ask_size": 15.0, "iv": 0.2431, "open_interest": 58.0, "volume": 3.0, "delta": 0.2255, "gamma": 0.0146, "vega": 0.2563, "theta": -0.0192, "rho": 0.1148, "theo": 2.4507, "change": -0.155, "open": 2.32, "high": 2.32, "low": 2.32, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-11-10T09:35:31", "percent_change": -6.26263, "prev_day_close": 2.47500002384186}, {"option": "SPMO270416P00150000", "bid": 20.3, "bid_size": 39.0, "ask": 23.3, "ask_size": 12.0, "iv": 0.2538, "open_interest": 35.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.0166, "vega": 0.2175, "theta": -0.02, "rho": -0.2504, "theo": 21.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.96, "last_trade_time": "2026-11-09T15:48:18", "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "SPMO270416C00151000", "bid": 0.65, "bid_size": 321.0, "ask": 3.8, "ask_size": 166.0, "iv": 0.2399, "open_interest": 15.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.0141, "vega": 0.2485, "theta": -0.0186, "rho": 0.1086, "theo": 2.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-10-22T10:23:17", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "SPMO270416P00151000", "bid": 21.1, "bid_size": 24.0, "ask": 24.5, "ask_size": 37.0, "iv": 0.2609, "open_interest": 4.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.0163, "vega": 0.2072, "theta": -0.0194, "rho": -0.252, "theo": 22.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-10-22T11:28:35", "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "SPMO270416C00152000", "bid": 0.5, "bid_size": 415.0, "ask": 3.8, "ask_size": 81.0, "iv": 0.2435, "open_interest": 3.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.0136, "vega": 0.2404, "theta": -0.018, "rho": 0.1026, "theo": 2.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-26T09:30:00", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SPMO270416P00152000", "bid": 22.0, "bid_size": 9.0, "ask": 25.4, "ask_size": 14.0, "iv": 0.2634, "open_interest": 1.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.016, "vega": 0.1976, "theta": -0.0188, "rho": -0.2392, "theo": 23.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.78, "last_trade_time": "2026-11-04T11:04:57", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "SPMO270416C00153000", "bid": 0.35, "bid_size": 413.0, "ask": 3.7, "ask_size": 108.0, "iv": 0.2446, "open_interest": 6.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.0132, "vega": 0.2323, "theta": -0.0174, "rho": 0.097, "theo": 1.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-21T15:41:05", "percent_change": 0.0, "prev_day_close": 1.50000004470348}, {"option": "SPMO270416P00153000", "bid": 23.1, "bid_size": 7.0, "ask": 26.3, "ask_size": 13.0, "iv": 0.2704, "open_interest": 1.0, "volume": 0.0, "delta": -0.8588, "gamma": 0.0156, "vega": 0.183, "theta": -0.0184, "rho": -0.2264, "theo": 24.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.82, "last_trade_time": "2026-10-05T15:00:12", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "SPMO270416C00154000", "bid": 1.15, "bid_size": 80.0, "ask": 2.3, "ask_size": 14.0, "iv": 0.2375, "open_interest": 2.0, "volume": 0.0, "delta": 0.1795, "gamma": 0.0127, "vega": 0.2244, "theta": -0.0168, "rho": 0.0917, "theo": 1.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T13:42:15", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SPMO270416P00154000", "bid": 24.0, "bid_size": 7.0, "ask": 27.2, "ask_size": 13.0, "iv": 0.2724, "open_interest": 2.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0153, "vega": 0.1707, "theta": -0.0179, "rho": -0.2138, "theo": 25.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-25T09:30:00", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "SPMO270416C00155000", "bid": 0.15, "bid_size": 666.0, "ask": 2.8, "ask_size": 236.0, "iv": 0.2315, "open_interest": 30.0, "volume": 0.0, "delta": 0.1693, "gamma": 0.0122, "vega": 0.2167, "theta": -0.0162, "rho": 0.0866, "theo": 1.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T11:06:07", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SPMO270416P00155000", "bid": 25.0, "bid_size": 7.0, "ask": 28.1, "ask_size": 13.0, "iv": 0.2766, "open_interest": 7.0, "volume": 0.0, "delta": -0.8846, "gamma": 0.0152, "vega": 0.1589, "theta": -0.0174, "rho": -0.2086, "theo": 25.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.93, "last_trade_time": "2026-11-03T12:40:55", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "SPMO270416C00156000", "bid": 0.75, "bid_size": 91.0, "ask": 3.5, "ask_size": 192.0, "iv": 0.2679, "open_interest": 5.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.0117, "vega": 0.2089, "theta": -0.0156, "rho": 0.0817, "theo": 1.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.97, "last_trade_time": "2026-09-30T13:49:29", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "SPMO270416P00156000", "bid": 25.9, "bid_size": 7.0, "ask": 29.1, "ask_size": 8.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0151, "vega": 0.1496, "theta": -0.0172, "rho": -0.1996, "theo": 26.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0499992370605}, {"option": "SPMO270416C00157000", "bid": 0.05, "bid_size": 609.0, "ask": 3.4, "ask_size": 116.0, "iv": 0.2556, "open_interest": 4.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.0113, "vega": 0.2011, "theta": -0.015, "rho": 0.077, "theo": 1.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-26T09:30:00", "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "SPMO270416P00157000", "bid": 26.9, "bid_size": 7.0, "ask": 29.9, "ask_size": 12.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0148, "vega": 0.1374, "theta": -0.0168, "rho": -0.1738, "theo": 27.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9500007629395}, {"option": "SPMO270416C00158000", "bid": 0.25, "bid_size": 646.0, "ask": 3.3, "ask_size": 253.0, "iv": 0.2638, "open_interest": 4.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.0108, "vega": 0.1935, "theta": -0.0145, "rho": 0.0727, "theo": 1.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T10:49:14", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "SPMO270416P00158000", "bid": 27.8, "bid_size": 7.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0148, "vega": 0.1218, "theta": -0.0161, "rho": -0.1689, "theo": 28.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "SPMO270416C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 248.0, "iv": 0.261, "open_interest": 3.0, "volume": 0.0, "delta": 0.134, "gamma": 0.0104, "vega": 0.1862, "theta": -0.0139, "rho": 0.0687, "theo": 1.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-25T09:30:00", "percent_change": 0.0, "prev_day_close": 1.22499994933605}, {"option": "SPMO270416P00159000", "bid": 28.8, "bid_size": 7.0, "ask": 31.8, "ask_size": 13.0, "iv": 0.289, "open_interest": 19.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0144, "vega": 0.1075, "theta": -0.0165, "rho": -0.1323, "theo": 29.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-09-01T09:51:40", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "SPMO270416C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 352.0, "iv": 0.264, "open_interest": 194.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0099, "vega": 0.1791, "theta": -0.0134, "rho": 0.0648, "theo": 1.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T12:37:08", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "SPMO270416P00160000", "bid": 29.8, "bid_size": 7.0, "ask": 32.7, "ask_size": 11.0, "iv": 0.2922, "open_interest": 1.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0138, "vega": 0.0924, "theta": -0.017, "rho": -0.1276, "theo": 30.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-09-28T09:52:52", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "SPMO270416C00161000", "bid": 0.35, "bid_size": 95.0, "ask": 3.1, "ask_size": 236.0, "iv": 0.2785, "open_interest": 4.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0095, "vega": 0.1721, "theta": -0.0129, "rho": 0.0611, "theo": 1.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-21T09:30:00", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "SPMO270416P00161000", "bid": 30.5, "bid_size": 7.0, "ask": 33.7, "ask_size": 10.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0138, "vega": 0.0836, "theta": -0.0171, "rho": -0.12, "theo": 31.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500011444092}, {"option": "SPMO270416C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 226.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.0091, "vega": 0.1652, "theta": -0.0124, "rho": 0.0576, "theo": 1.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.21, "last_trade_time": "2026-09-16T10:23:50", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "SPMO270416P00162000", "bid": 31.5, "bid_size": 7.0, "ask": 34.7, "ask_size": 10.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0135, "vega": 0.0738, "theta": -0.0168, "rho": -0.0721, "theo": 32.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0000009536743}, {"option": "SPMO270416C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 211.0, "iv": 0.275, "open_interest": 3.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.0087, "vega": 0.1586, "theta": -0.0119, "rho": 0.0544, "theo": 0.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-21T09:30:00", "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "SPMO270416P00163000", "bid": 32.4, "bid_size": 10.0, "ask": 35.6, "ask_size": 10.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0121, "vega": 0.0566, "theta": -0.0183, "rho": -0.0702, "theo": 33.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-10-21T12:18:51", "percent_change": 0.0, "prev_day_close": 33.0500011444092}, {"option": "SPMO270416C00164000", "bid": 0.2, "bid_size": 87.0, "ask": 2.85, "ask_size": 208.0, "iv": 0.2844, "open_interest": 3.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.0083, "vega": 0.1523, "theta": -0.0114, "rho": 0.0514, "theo": 0.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-16T10:28:57", "percent_change": 0.0, "prev_day_close": 1.02500002086163}, {"option": "SPMO270416P00164000", "bid": 33.3, "bid_size": 8.0, "ask": 36.6, "ask_size": 8.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0107, "vega": 0.0411, "theta": -0.0166, "rho": -0.0426, "theo": 34.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "SPMO270416C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 215.0, "iv": 0.2827, "open_interest": 17.0, "volume": 0.0, "delta": 0.0945, "gamma": 0.008, "vega": 0.1462, "theta": -0.011, "rho": 0.0485, "theo": 0.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T15:28:02", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "SPMO270416P00165000", "bid": 34.1, "bid_size": 9.0, "ask": 37.0, "ask_size": 8.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0093, "vega": 0.032, "theta": -0.0123, "rho": -0.0141, "theo": 35.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-10-13T14:25:05", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "SPMO270416C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 395.0, "iv": 0.3033, "open_interest": 21.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0063, "vega": 0.1187, "theta": -0.009, "rho": 0.0365, "theo": 0.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-04T11:17:43", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "SPMO270416P00170000", "bid": 39.4, "bid_size": 8.0, "ask": 42.6, "ask_size": 8.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0008, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 40.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-10-30T09:35:17", "percent_change": 0.0, "prev_day_close": 39.9499988555908}, {"option": "SPMO270416C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 440.0, "iv": 0.3221, "open_interest": 18.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.005, "vega": 0.0963, "theta": -0.0074, "rho": 0.0277, "theo": 0.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-05T10:09:48", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPMO270416P00175000", "bid": 44.3, "bid_size": 9.0, "ask": 47.6, "ask_size": 8.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 45.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.6, "last_trade_time": "2026-11-02T12:12:45", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "SPMO270416C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 514.0, "iv": 0.341, "open_interest": 6.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.004, "vega": 0.0785, "theta": -0.0061, "rho": 0.0213, "theo": 0.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T11:03:56", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SPMO270416P00180000", "bid": 49.3, "bid_size": 9.0, "ask": 52.6, "ask_size": 8.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 50.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-10-15T13:02:30", "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "SPMO270416C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 128.0, "iv": 0.2854, "open_interest": 12.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0032, "vega": 0.0644, "theta": -0.0051, "rho": 0.0166, "theo": 0.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-14T15:06:10", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPMO270416P00185000", "bid": 54.3, "bid_size": 9.0, "ask": 57.6, "ask_size": 8.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 55.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.29, "last_trade_time": "2026-10-14T12:43:51", "percent_change": 0.0, "prev_day_close": 54.7999992370606}, {"option": "SPMO270416C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 169.0, "iv": 0.303, "open_interest": 5.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0025, "vega": 0.053, "theta": -0.0042, "rho": 0.0131, "theo": 0.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPMO270416P00190000", "bid": 59.3, "bid_size": 9.0, "ask": 62.6, "ask_size": 8.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 60.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "SPMO270416C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 586.0, "iv": 0.3962, "open_interest": 1.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.002, "vega": 0.0438, "theta": -0.0036, "rho": 0.0104, "theo": 0.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-12T14:59:48", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPMO270416P00195000", "bid": 64.4, "bid_size": 9.0, "ask": 67.6, "ask_size": 8.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 65.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8000011444092}, {"option": "SPMO270416C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 636.0, "iv": 0.4147, "open_interest": 3.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0017, "vega": 0.0365, "theta": -0.003, "rho": 0.0083, "theo": 0.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-10-30T10:28:49", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPMO270416P00200000", "bid": 69.3, "bid_size": 9.0, "ask": 72.6, "ask_size": 8.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 70.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8000030517578}, {"option": "SPMO270416C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 638.0, "iv": 0.4306, "open_interest": 2.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0014, "vega": 0.0307, "theta": -0.0026, "rho": 0.0068, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-09-11T10:48:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SPMO270416P00205000", "bid": 74.3, "bid_size": 9.0, "ask": 77.6, "ask_size": 8.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 75.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0500030517578}, {"option": "SPMO270416C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 617.0, "iv": 0.4478, "open_interest": 1.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0011, "vega": 0.026, "theta": -0.0022, "rho": 0.0056, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-04T12:36:54", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SPMO270416P00210000", "bid": 79.3, "bid_size": 9.0, "ask": 82.6, "ask_size": 8.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 80.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.8000030517578}, {"option": "SPMO270416C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 243.0, "iv": 0.3817, "open_interest": 2.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.001, "vega": 0.0222, "theta": -0.0019, "rho": 0.0046, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-25T09:34:55", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPMO270416P00215000", "bid": 84.3, "bid_size": 9.0, "ask": 87.6, "ask_size": 8.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 85.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9000015258789}, {"option": "SPMO270416C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 639.0, "iv": 0.4782, "open_interest": 9.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0008, "vega": 0.019, "theta": -0.0016, "rho": 0.0038, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-30T11:16:15", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPMO270416P00220000", "bid": 89.3, "bid_size": 9.0, "ask": 92.6, "ask_size": 8.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 90.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.8000030517578}, {"option": "SPMO280121C00070000", "bid": 60.5, "bid_size": 4.0, "ask": 64.0, "ask_size": 10.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0016, "vega": 0.1256, "theta": 0.0, "rho": 0.682, "theo": 62.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8499984741211}, {"option": "SPMO280121P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0016, "vega": 0.1274, "theta": -0.0055, "rho": -0.0717, "theo": 1.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SPMO280121C00075000", "bid": 56.0, "bid_size": 8.0, "ask": 59.5, "ask_size": 6.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.002, "vega": 0.1515, "theta": 0.0, "rho": 0.739, "theo": 58.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "SPMO280121P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 57.0, "iv": 0.3976, "open_interest": 16.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.002, "vega": 0.1535, "theta": -0.0064, "rho": -0.09, "theo": 1.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-05T15:29:57", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "SPMO280121C00080000", "bid": 51.5, "bid_size": 45.0, "ask": 55.0, "ask_size": 6.0, "iv": 0.3153, "open_interest": 40.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0025, "vega": 0.18, "theta": -0.0007, "rho": 0.7847, "theo": 54.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-11-05T11:18:42", "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "SPMO280121P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 61.0, "iv": 0.367, "open_interest": 2.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0025, "vega": 0.1827, "theta": -0.0074, "rho": -0.1117, "theo": 1.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T13:42:36", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SPMO280121C00085000", "bid": 47.0, "bid_size": 13.0, "ask": 51.0, "ask_size": 7.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.003, "vega": 0.212, "theta": -0.0022, "rho": 0.818, "theo": 49.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "SPMO280121P00085000", "bid": 0.1, "bid_size": 12.0, "ask": 4.2, "ask_size": 31.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0031, "vega": 0.2155, "theta": -0.0084, "rho": -0.1368, "theo": 2.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "SPMO280121C00090000", "bid": 43.0, "bid_size": 8.0, "ask": 46.5, "ask_size": 10.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0036, "vega": 0.2468, "theta": -0.0038, "rho": 0.8422, "theo": 45.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "SPMO280121P00090000", "bid": 0.6, "bid_size": 12.0, "ask": 4.3, "ask_size": 37.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0038, "vega": 0.2517, "theta": -0.0094, "rho": -0.1674, "theo": 2.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SPMO280121C00095000", "bid": 38.9, "bid_size": 9.0, "ask": 42.5, "ask_size": 7.0, "iv": 0.3008, "open_interest": 1.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0044, "vega": 0.2842, "theta": -0.0054, "rho": 0.8584, "theo": 41.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-11-05T12:42:29", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "SPMO280121P00095000", "bid": 1.2, "bid_size": 52.0, "ask": 4.5, "ask_size": 44.0, "iv": 0.3122, "open_interest": 1.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.0045, "vega": 0.2895, "theta": -0.0105, "rho": -0.2029, "theo": 3.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T09:51:06", "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "SPMO280121C00100000", "bid": 34.9, "bid_size": 89.0, "ask": 38.5, "ask_size": 9.0, "iv": 0.2928, "open_interest": 57.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0051, "vega": 0.3237, "theta": -0.007, "rho": 0.8671, "theo": 37.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-11-06T12:36:59", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "SPMO280121P00100000", "bid": 2.05, "bid_size": 179.0, "ask": 5.3, "ask_size": 140.0, "iv": 0.3055, "open_interest": 10.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0054, "vega": 0.33, "theta": -0.0116, "rho": -0.2413, "theo": 4.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-11-09T13:25:00", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SPMO280121C00105000", "bid": 31.3, "bid_size": 86.0, "ask": 34.5, "ask_size": 17.0, "iv": 0.2866, "open_interest": 31.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.006, "vega": 0.364, "theta": -0.0085, "rho": 0.8681, "theo": 33.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.15, "last_trade_time": "2026-11-09T15:23:13", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "SPMO280121P00105000", "bid": 3.1, "bid_size": 146.0, "ask": 6.2, "ask_size": 109.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.0063, "vega": 0.3716, "theta": -0.0127, "rho": -0.2861, "theo": 4.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "SPMO280121C00110000", "bid": 28.2, "bid_size": 38.0, "ask": 31.0, "ask_size": 19.0, "iv": 0.2888, "open_interest": 7.0, "volume": 1.0, "delta": 0.7866, "gamma": 0.0069, "vega": 0.4046, "theta": -0.0099, "rho": 0.8602, "theo": 29.874, "change": -1.9, "open": 28.1, "high": 28.1, "low": 28.1, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -6.33333, "prev_day_close": 30.0}, {"option": "SPMO280121P00110000", "bid": 4.1, "bid_size": 163.0, "ask": 7.3, "ask_size": 142.0, "iv": 0.2888, "open_interest": 19.0, "volume": 0.0, "delta": -0.2189, "gamma": 0.0074, "vega": 0.413, "theta": -0.0138, "rho": -0.3377, "theo": 5.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-11-09T15:23:44", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SPMO280121C00115000", "bid": 24.1, "bid_size": 107.0, "ask": 27.5, "ask_size": 40.0, "iv": 0.2738, "open_interest": 43.0, "volume": 0.0, "delta": 0.7488, "gamma": 0.0078, "vega": 0.4436, "theta": -0.0113, "rho": 0.8436, "theo": 26.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.45, "last_trade_time": "2026-11-03T10:41:32", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "SPMO280121P00115000", "bid": 5.3, "bid_size": 153.0, "ask": 8.6, "ask_size": 33.0, "iv": 0.28, "open_interest": 3.0, "volume": 0.0, "delta": -0.2602, "gamma": 0.0084, "vega": 0.4518, "theta": -0.0148, "rho": -0.3886, "theo": 7.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T13:01:00", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SPMO280121C00120000", "bid": 21.3, "bid_size": 161.0, "ask": 24.5, "ask_size": 120.0, "iv": 0.275, "open_interest": 68.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.0087, "vega": 0.4793, "theta": -0.0124, "rho": 0.8184, "theo": 23.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-09T09:50:40", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "SPMO280121P00120000", "bid": 6.8, "bid_size": 135.0, "ask": 10.2, "ask_size": 91.0, "iv": 0.2734, "open_interest": 16.0, "volume": 0.0, "delta": -0.3065, "gamma": 0.0095, "vega": 0.4874, "theta": -0.0156, "rho": -0.4425, "theo": 8.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-05T15:52:19", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "SPMO280121C00125000", "bid": 18.2, "bid_size": 214.0, "ask": 21.5, "ask_size": 193.0, "iv": 0.2682, "open_interest": 100.0, "volume": 3.0, "delta": 0.6611, "gamma": 0.0095, "vega": 0.5102, "theta": -0.0134, "rho": 0.7839, "theo": 20.0024, "change": -0.77, "open": 20.0, "high": 20.0, "low": 19.78, "tick": "down", "last_trade_price": 19.78, "last_trade_time": "2026-11-10T09:35:03", "percent_change": -3.74696, "prev_day_close": 20.5500001907349}, {"option": "SPMO280121P00125000", "bid": 8.9, "bid_size": 37.0, "ask": 12.0, "ask_size": 34.0, "iv": 0.2699, "open_interest": 29.0, "volume": 0.0, "delta": -0.358, "gamma": 0.0106, "vega": 0.5157, "theta": -0.0163, "rho": -0.4992, "theo": 10.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-06T09:48:25", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "SPMO280121C00130000", "bid": 15.5, "bid_size": 103.0, "ask": 18.4, "ask_size": 67.0, "iv": 0.2601, "open_interest": 36.0, "volume": 2.0, "delta": 0.6122, "gamma": 0.0102, "vega": 0.5343, "theta": -0.0141, "rho": 0.7415, "theo": 17.1879, "change": -0.35, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -2.01729, "prev_day_close": 17.3500003814697}, {"option": "SPMO280121P00130000", "bid": 11.2, "bid_size": 23.0, "ask": 14.1, "ask_size": 14.0, "iv": 0.2665, "open_interest": 17.0, "volume": 0.0, "delta": -0.4137, "gamma": 0.0116, "vega": 0.535, "theta": -0.0169, "rho": -0.5487, "theo": 12.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T11:11:45", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "SPMO280121C00134000", "bid": 13.7, "bid_size": 52.0, "ask": 16.5, "ask_size": 165.0, "iv": 0.2594, "open_interest": 8.0, "volume": 0.0, "delta": 0.5714, "gamma": 0.0106, "vega": 0.5478, "theta": -0.0145, "rho": 0.7032, "theo": 15.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.88, "last_trade_time": "2026-11-06T12:44:22", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SPMO280121P00134000", "bid": 12.7, "bid_size": 34.0, "ask": 16.0, "ask_size": 16.0, "iv": 0.2588, "open_interest": 6.0, "volume": 0.0, "delta": -0.4616, "gamma": 0.0124, "vega": 0.5423, "theta": -0.0172, "rho": -0.583, "theo": 14.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.17, "last_trade_time": "2026-11-05T10:30:25", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "SPMO280121C00135000", "bid": 13.2, "bid_size": 117.0, "ask": 16.3, "ask_size": 222.0, "iv": 0.2608, "open_interest": 49.0, "volume": 0.0, "delta": 0.561, "gamma": 0.0107, "vega": 0.5503, "theta": -0.0146, "rho": 0.6929, "theo": 14.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-11-09T10:10:16", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SPMO280121P00135000", "bid": 13.6, "bid_size": 12.0, "ask": 16.6, "ask_size": 15.0, "iv": 0.2623, "open_interest": 152.0, "volume": 0.0, "delta": -0.4739, "gamma": 0.0126, "vega": 0.5436, "theta": -0.0172, "rho": -0.5975, "theo": 14.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-11-06T15:30:48", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "SPMO280121C00136000", "bid": 11.9, "bid_size": 8.0, "ask": 15.9, "ask_size": 71.0, "iv": 0.253, "open_interest": 1.0, "volume": 0.0, "delta": 0.5506, "gamma": 0.0108, "vega": 0.5524, "theta": -0.0146, "rho": 0.6822, "theo": 14.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-09-23T10:12:25", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SPMO280121P00136000", "bid": 13.8, "bid_size": 8.0, "ask": 17.8, "ask_size": 16.0, "iv": 0.2648, "open_interest": 5.0, "volume": 0.0, "delta": -0.4863, "gamma": 0.0127, "vega": 0.543, "theta": -0.0172, "rho": -0.5961, "theo": 15.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.76, "last_trade_time": "2026-11-05T14:16:26", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "SPMO280121C00137000", "bid": 11.9, "bid_size": 42.0, "ask": 15.3, "ask_size": 71.0, "iv": 0.255, "open_interest": 12.0, "volume": 0.0, "delta": 0.5402, "gamma": 0.0109, "vega": 0.5542, "theta": -0.0146, "rho": 0.6714, "theo": 13.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-05T14:06:58", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SPMO280121P00137000", "bid": 14.9, "bid_size": 17.0, "ask": 18.0, "ask_size": 22.0, "iv": 0.2661, "open_interest": 12.0, "volume": 0.0, "delta": -0.4989, "gamma": 0.0129, "vega": 0.5428, "theta": -0.0173, "rho": -0.6055, "theo": 15.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-11-09T13:25:00", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "SPMO280121C00138000", "bid": 11.9, "bid_size": 223.0, "ask": 14.9, "ask_size": 241.0, "iv": 0.2586, "open_interest": 137.0, "volume": 0.0, "delta": 0.5297, "gamma": 0.011, "vega": 0.5555, "theta": -0.0147, "rho": 0.6606, "theo": 13.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T09:56:05", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SPMO280121P00138000", "bid": 14.6, "bid_size": 10.0, "ask": 18.1, "ask_size": 10.0, "iv": 0.2533, "open_interest": 6.0, "volume": 0.0, "delta": -0.5117, "gamma": 0.0131, "vega": 0.5412, "theta": -0.0173, "rho": -0.6116, "theo": 16.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.63, "last_trade_time": "2026-11-05T15:14:16", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "SPMO280121C00139000", "bid": 11.0, "bid_size": 24.0, "ask": 14.4, "ask_size": 60.0, "iv": 0.253, "open_interest": 5.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.011, "vega": 0.5565, "theta": -0.0147, "rho": 0.6498, "theo": 12.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-10-21T14:20:22", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "SPMO280121P00139000", "bid": 15.5, "bid_size": 14.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.5246, "gamma": 0.0132, "vega": 0.5391, "theta": -0.0174, "rho": -0.6148, "theo": 17.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "SPMO280121C00140000", "bid": 11.1, "bid_size": 113.0, "ask": 13.7, "ask_size": 171.0, "iv": 0.2545, "open_interest": 50.0, "volume": 0.0, "delta": 0.5088, "gamma": 0.0111, "vega": 0.5572, "theta": -0.0147, "rho": 0.6389, "theo": 12.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.37, "last_trade_time": "2026-11-09T13:25:00", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SPMO280121P00140000", "bid": 16.1, "bid_size": 12.0, "ask": 20.0, "ask_size": 20.0, "iv": 0.2622, "open_interest": 2.0, "volume": 0.0, "delta": -0.5375, "gamma": 0.0134, "vega": 0.5376, "theta": -0.0174, "rho": -0.6175, "theo": 17.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.99, "last_trade_time": "2026-11-02T12:22:26", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "SPMO280121C00141000", "bid": 10.3, "bid_size": 112.0, "ask": 13.5, "ask_size": 57.0, "iv": 0.2522, "open_interest": 1.0, "volume": 0.0, "delta": 0.4983, "gamma": 0.0111, "vega": 0.5574, "theta": -0.0147, "rho": 0.6277, "theo": 11.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-05T14:41:30", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SPMO280121P00141000", "bid": 16.7, "bid_size": 12.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": -0.5504, "gamma": 0.0135, "vega": 0.5347, "theta": -0.0174, "rho": -0.6321, "theo": 18.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "SPMO280121C00142000", "bid": 9.8, "bid_size": 129.0, "ask": 13.5, "ask_size": 121.0, "iv": 0.2542, "open_interest": 5.0, "volume": 0.0, "delta": 0.4878, "gamma": 0.0112, "vega": 0.5573, "theta": -0.0147, "rho": 0.6162, "theo": 11.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T13:19:08", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SPMO280121P00142000", "bid": 17.3, "bid_size": 12.0, "ask": 20.8, "ask_size": 8.0, "iv": 0.2574, "open_interest": 7.0, "volume": 0.0, "delta": -0.5633, "gamma": 0.0136, "vega": 0.5327, "theta": -0.0174, "rho": -0.624, "theo": 18.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.61, "last_trade_time": "2026-11-06T15:57:50", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "SPMO280121C00143000", "bid": 9.9, "bid_size": 224.0, "ask": 12.7, "ask_size": 240.0, "iv": 0.2543, "open_interest": 8.0, "volume": 0.0, "delta": 0.4774, "gamma": 0.0112, "vega": 0.5567, "theta": -0.0147, "rho": 0.6045, "theo": 11.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.22, "last_trade_time": "2026-11-09T14:00:44", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SPMO280121P00143000", "bid": 17.6, "bid_size": 8.0, "ask": 20.9, "ask_size": 9.0, "iv": 0.2489, "open_interest": 0.0, "volume": 0.0, "delta": -0.5765, "gamma": 0.0138, "vega": 0.5267, "theta": -0.0173, "rho": -0.6311, "theo": 19.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "SPMO280121C00144000", "bid": 9.0, "bid_size": 120.0, "ask": 12.5, "ask_size": 99.0, "iv": 0.2506, "open_interest": 7.0, "volume": 0.0, "delta": 0.467, "gamma": 0.0112, "vega": 0.5558, "theta": -0.0147, "rho": 0.5929, "theo": 10.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.33, "last_trade_time": "2026-11-05T10:31:52", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SPMO280121P00144000", "bid": 18.5, "bid_size": 12.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": -0.5897, "gamma": 0.0139, "vega": 0.5218, "theta": -0.0173, "rho": -0.6228, "theo": 20.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "SPMO280121C00145000", "bid": 8.6, "bid_size": 113.0, "ask": 12.0, "ask_size": 84.0, "iv": 0.2485, "open_interest": 26.0, "volume": 0.0, "delta": 0.4567, "gamma": 0.0112, "vega": 0.5546, "theta": -0.0146, "rho": 0.5813, "theo": 10.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.48, "last_trade_time": "2026-11-05T10:50:05", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SPMO280121P00145000", "bid": 19.1, "bid_size": 8.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.2579, "open_interest": 2.0, "volume": 0.0, "delta": -0.6031, "gamma": 0.014, "vega": 0.5142, "theta": -0.0173, "rho": -0.6289, "theo": 20.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.52, "last_trade_time": "2026-11-05T11:14:54", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "SPMO280121C00146000", "bid": 8.2, "bid_size": 127.0, "ask": 12.0, "ask_size": 82.0, "iv": 0.2508, "open_interest": 2.0, "volume": 0.0, "delta": 0.4464, "gamma": 0.0112, "vega": 0.553, "theta": -0.0146, "rho": 0.5699, "theo": 10.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-03T12:03:22", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "SPMO280121P00146000", "bid": 19.8, "bid_size": 8.0, "ask": 23.4, "ask_size": 8.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.0141, "vega": 0.5091, "theta": -0.0173, "rho": -0.6339, "theo": 21.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "SPMO280121C00147000", "bid": 7.9, "bid_size": 109.0, "ask": 11.1, "ask_size": 63.0, "iv": 0.2457, "open_interest": 1.0, "volume": 0.0, "delta": 0.4362, "gamma": 0.0112, "vega": 0.5511, "theta": -0.0145, "rho": 0.5585, "theo": 9.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.08, "last_trade_time": "2026-09-22T14:45:09", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SPMO280121P00147000", "bid": 20.4, "bid_size": 8.0, "ask": 23.8, "ask_size": 9.0, "iv": 0.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.6296, "gamma": 0.0142, "vega": 0.5036, "theta": -0.0173, "rho": -0.6334, "theo": 21.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "SPMO280121C00148000", "bid": 7.7, "bid_size": 101.0, "ask": 10.9, "ask_size": 75.0, "iv": 0.2476, "open_interest": 3.0, "volume": 0.0, "delta": 0.426, "gamma": 0.0112, "vega": 0.5489, "theta": -0.0144, "rho": 0.5469, "theo": 9.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-03T14:50:10", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SPMO280121P00148000", "bid": 21.0, "bid_size": 9.0, "ask": 24.3, "ask_size": 10.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": -0.6426, "gamma": 0.0143, "vega": 0.4993, "theta": -0.0172, "rho": -0.6444, "theo": 22.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "SPMO280121C00149000", "bid": 7.3, "bid_size": 120.0, "ask": 10.4, "ask_size": 69.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": 0.416, "gamma": 0.0111, "vega": 0.5462, "theta": -0.0144, "rho": 0.5351, "theo": 8.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SPMO280121P00149000", "bid": 21.8, "bid_size": 13.0, "ask": 25.5, "ask_size": 11.0, "iv": 0.2541, "open_interest": 0.0, "volume": 0.0, "delta": -0.6557, "gamma": 0.0143, "vega": 0.4894, "theta": -0.0171, "rho": -0.6238, "theo": 23.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "SPMO280121C00150000", "bid": 7.3, "bid_size": 229.0, "ask": 10.1, "ask_size": 217.0, "iv": 0.2475, "open_interest": 46.0, "volume": 0.0, "delta": 0.406, "gamma": 0.0111, "vega": 0.5432, "theta": -0.0143, "rho": 0.5233, "theo": 8.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T10:57:39", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "SPMO280121P00150000", "bid": 22.5, "bid_size": 9.0, "ask": 25.7, "ask_size": 10.0, "iv": 0.2484, "open_interest": 30.0, "volume": 0.0, "delta": -0.6688, "gamma": 0.0144, "vega": 0.4801, "theta": -0.017, "rho": -0.6155, "theo": 24.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-06T12:52:29", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "SPMO280121C00151000", "bid": 6.9, "bid_size": 104.0, "ask": 10.0, "ask_size": 93.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.3962, "gamma": 0.0111, "vega": 0.5398, "theta": -0.0142, "rho": 0.5116, "theo": 8.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SPMO280121P00151000", "bid": 23.0, "bid_size": 10.0, "ask": 26.5, "ask_size": 9.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.0144, "vega": 0.4676, "theta": -0.0169, "rho": -0.6017, "theo": 24.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "SPMO280121C00152000", "bid": 6.4, "bid_size": 108.0, "ask": 9.5, "ask_size": 70.0, "iv": 0.244, "open_interest": 1.0, "volume": 0.0, "delta": 0.3864, "gamma": 0.011, "vega": 0.5363, "theta": -0.0141, "rho": 0.5001, "theo": 8.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.66, "last_trade_time": "2026-11-05T11:10:42", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SPMO280121P00152000", "bid": 24.0, "bid_size": 9.0, "ask": 27.2, "ask_size": 8.0, "iv": 0.2484, "open_interest": 0.0, "volume": 0.0, "delta": -0.6955, "gamma": 0.0144, "vega": 0.4557, "theta": -0.0167, "rho": -0.6053, "theo": 25.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "SPMO280121C00153000", "bid": 6.1, "bid_size": 142.0, "ask": 9.2, "ask_size": 88.0, "iv": 0.2433, "open_interest": 1.0, "volume": 0.0, "delta": 0.3768, "gamma": 0.0109, "vega": 0.5324, "theta": -0.014, "rho": 0.4888, "theo": 7.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T15:44:47", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "SPMO280121P00153000", "bid": 24.5, "bid_size": 9.0, "ask": 28.0, "ask_size": 9.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": -0.7084, "gamma": 0.0144, "vega": 0.4486, "theta": -0.0166, "rho": -0.5998, "theo": 26.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "SPMO280121C00154000", "bid": 5.8, "bid_size": 123.0, "ask": 8.9, "ask_size": 72.0, "iv": 0.2426, "open_interest": 1.0, "volume": 0.0, "delta": 0.3673, "gamma": 0.0109, "vega": 0.5284, "theta": -0.0139, "rho": 0.4777, "theo": 7.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-10-06T09:53:23", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "SPMO280121P00154000", "bid": 25.5, "bid_size": 7.0, "ask": 28.8, "ask_size": 9.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.0144, "vega": 0.4406, "theta": -0.0164, "rho": -0.608, "theo": 26.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "SPMO280121C00155000", "bid": 5.5, "bid_size": 146.0, "ask": 9.0, "ask_size": 130.0, "iv": 0.2454, "open_interest": 8.0, "volume": 0.0, "delta": 0.358, "gamma": 0.0108, "vega": 0.524, "theta": -0.0137, "rho": 0.4665, "theo": 7.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T10:02:05", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SPMO280121P00155000", "bid": 26.0, "bid_size": 10.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": -0.734, "gamma": 0.0145, "vega": 0.4348, "theta": -0.0162, "rho": -0.5808, "theo": 27.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "SPMO280121C00156000", "bid": 5.2, "bid_size": 143.0, "ask": 9.0, "ask_size": 143.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": 0.3488, "gamma": 0.0107, "vega": 0.5194, "theta": -0.0136, "rho": 0.4553, "theo": 6.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "SPMO280121P00156000", "bid": 27.0, "bid_size": 9.0, "ask": 30.4, "ask_size": 9.0, "iv": 0.2484, "open_interest": 0.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.0145, "vega": 0.4176, "theta": -0.016, "rho": -0.5766, "theo": 28.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "SPMO280121C00157000", "bid": 4.9, "bid_size": 132.0, "ask": 8.2, "ask_size": 103.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": 0.3397, "gamma": 0.0106, "vega": 0.5144, "theta": -0.0135, "rho": 0.444, "theo": 6.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SPMO280121P00157000", "bid": 28.0, "bid_size": 9.0, "ask": 31.7, "ask_size": 8.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0144, "vega": 0.4041, "theta": -0.0158, "rho": -0.5351, "theo": 29.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "SPMO280121C00158000", "bid": 4.7, "bid_size": 115.0, "ask": 8.0, "ask_size": 99.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.3308, "gamma": 0.0105, "vega": 0.5092, "theta": -0.0133, "rho": 0.433, "theo": 6.4426, "change": 0.0, "open": 0.0, "high": 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": "SPMO280121P00158000", "bid": 28.5, "bid_size": 9.0, "ask": 32.0, "ask_size": 9.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0143, "vega": 0.3849, "theta": -0.0155, "rho": -0.5348, "theo": 30.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "SPMO280121C00159000", "bid": 4.1, "bid_size": 115.0, "ask": 7.8, "ask_size": 81.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0104, "vega": 0.5038, "theta": -0.0132, "rho": 0.4222, "theo": 6.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SPMO280121P00159000", "bid": 29.5, "bid_size": 9.0, "ask": 32.9, "ask_size": 9.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.784, "gamma": 0.0143, "vega": 0.369, "theta": -0.0151, "rho": -0.5321, "theo": 30.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "SPMO280121C00160000", "bid": 4.1, "bid_size": 116.0, "ask": 7.6, "ask_size": 106.0, "iv": 0.2405, "open_interest": 7.0, "volume": 0.0, "delta": 0.3134, "gamma": 0.0103, "vega": 0.4984, "theta": -0.013, "rho": 0.4117, "theo": 5.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-03T10:10:36", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SPMO280121P00160000", "bid": 30.5, "bid_size": 12.0, "ask": 34.0, "ask_size": 11.0, "iv": 0.256, "open_interest": 2.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0143, "vega": 0.3602, "theta": -0.0149, "rho": -0.5193, "theo": 31.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.94, "last_trade_time": "2026-11-05T11:51:28", "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "SPMO280121C00161000", "bid": 3.9, "bid_size": 127.0, "ask": 7.5, "ask_size": 131.0, "iv": 0.2416, "open_interest": 9.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0102, "vega": 0.4928, "theta": -0.0129, "rho": 0.4014, "theo": 5.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T10:07:03", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "SPMO280121P00161000", "bid": 31.0, "bid_size": 13.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.0144, "vega": 0.35, "theta": -0.0149, "rho": -0.513, "theo": 32.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "SPMO280121C00162000", "bid": 3.7, "bid_size": 109.0, "ask": 7.2, "ask_size": 83.0, "iv": 0.2406, "open_interest": 2.0, "volume": 0.0, "delta": 0.2967, "gamma": 0.0101, "vega": 0.4871, "theta": -0.0127, "rho": 0.3912, "theo": 5.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-22T12:19:51", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SPMO280121P00162000", "bid": 32.0, "bid_size": 9.0, "ask": 35.4, "ask_size": 9.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.0146, "vega": 0.3403, "theta": -0.0149, "rho": -0.4842, "theo": 33.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "SPMO280121C00165000", "bid": 3.3, "bid_size": 299.0, "ask": 6.5, "ask_size": 257.0, "iv": 0.241, "open_interest": 7.0, "volume": 0.0, "delta": 0.2729, "gamma": 0.0097, "vega": 0.4686, "theta": -0.0123, "rho": 0.361, "theo": 4.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T15:43:56", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "SPMO280121P00165000", "bid": 34.7, "bid_size": 7.0, "ask": 38.0, "ask_size": 8.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0144, "vega": 0.2859, "theta": -0.014, "rho": -0.4082, "theo": 36.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "SPMO280121C00170000", "bid": 2.45, "bid_size": 293.0, "ask": 5.7, "ask_size": 349.0, "iv": 0.241, "open_interest": 3.0, "volume": 0.0, "delta": 0.2368, "gamma": 0.009, "vega": 0.4363, "theta": -0.0114, "rho": 0.3154, "theo": 4.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T10:29:01", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SPMO280121P00170000", "bid": 39.6, "bid_size": 11.0, "ask": 43.0, "ask_size": 13.0, "iv": 0.2702, "open_interest": 22.0, "volume": 0.0, "delta": -0.9175, "gamma": 0.0154, "vega": 0.1952, "theta": -0.0147, "rho": -0.2948, "theo": 40.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.1, "last_trade_time": "2026-11-06T09:54:17", "percent_change": 0.0, "prev_day_close": 40.1999988555908}, {"option": "SPMO280121C00175000", "bid": 1.85, "bid_size": 300.0, "ask": 5.1, "ask_size": 351.0, "iv": 0.2436, "open_interest": 5.0, "volume": 0.0, "delta": 0.205, "gamma": 0.0083, "vega": 0.4025, "theta": -0.0106, "rho": 0.2739, "theo": 3.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T14:55:05", "percent_change": 0.0, "prev_day_close": 2.74999988079071}, {"option": "SPMO280121P00175000", "bid": 43.8, "bid_size": 8.0, "ask": 48.0, "ask_size": 8.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.012, "vega": 0.075, "theta": -0.0166, "rho": 0.0, "theo": 45.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.67, "last_trade_time": "2026-10-30T11:26:43", "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "SPMO280121C00180000", "bid": 1.35, "bid_size": 289.0, "ask": 4.5, "ask_size": 342.0, "iv": 0.2449, "open_interest": 28.0, "volume": 0.0, "delta": 0.1773, "gamma": 0.0076, "vega": 0.3696, "theta": -0.0097, "rho": 0.2381, "theo": 2.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.19, "last_trade_time": "2026-11-09T14:14:34", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "SPMO280121P00180000", "bid": 48.6, "bid_size": 8.0, "ask": 53.0, "ask_size": 8.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0029, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 50.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "SPMO280121C00185000", "bid": 0.95, "bid_size": 114.0, "ask": 4.1, "ask_size": 90.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": 0.1534, "gamma": 0.0068, "vega": 0.3373, "theta": -0.0089, "rho": 0.2065, "theo": 2.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SPMO280121P00185000", "bid": 53.5, "bid_size": 8.0, "ask": 58.0, "ask_size": 8.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 55.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.9, "last_trade_time": "2026-10-30T11:28:05", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "SPMO280121C00190000", "bid": 0.6, "bid_size": 99.0, "ask": 3.9, "ask_size": 120.0, "iv": 0.2532, "open_interest": 77.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.0062, "vega": 0.3072, "theta": -0.0081, "rho": 0.1794, "theo": 2.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-30T11:02:05", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "SPMO280121P00190000", "bid": 58.6, "bid_size": 8.0, "ask": 63.0, "ask_size": 8.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 60.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "SPMO280121C00195000", "bid": 0.45, "bid_size": 118.0, "ask": 4.2, "ask_size": 123.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0056, "vega": 0.2784, "theta": -0.0074, "rho": 0.1555, "theo": 1.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "SPMO280121P00195000", "bid": 63.6, "bid_size": 8.0, "ask": 68.0, "ask_size": 8.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 65.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3999996185303}, {"option": "SPMO280121C00200000", "bid": 1.0, "bid_size": 42.0, "ask": 2.35, "ask_size": 221.0, "iv": 0.2582, "open_interest": 263.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.005, "vega": 0.2528, "theta": -0.0067, "rho": 0.1357, "theo": 1.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T12:59:22", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "SPMO280121P00200000", "bid": 68.5, "bid_size": 8.0, "ask": 73.0, "ask_size": 8.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 70.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "SPMO280121C00205000", "bid": 0.05, "bid_size": 118.0, "ask": 4.1, "ask_size": 152.0, "iv": 0.2846, "open_interest": 22.0, "volume": 0.0, "delta": 0.0875, "gamma": 0.0045, "vega": 0.2291, "theta": -0.0061, "rho": 0.1184, "theo": 1.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-05T11:15:40", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "SPMO280121P00205000", "bid": 73.5, "bid_size": 8.0, "ask": 78.0, "ask_size": 8.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 75.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "SPMO280121C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 112.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.004, "vega": 0.208, "theta": -0.0056, "rho": 0.1039, "theo": 1.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SPMO280121P00210000", "bid": 78.6, "bid_size": 8.0, "ask": 83.0, "ask_size": 8.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 80.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "SPMO280121C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 109.0, "iv": 0.2925, "open_interest": 1.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0036, "vega": 0.1888, "theta": -0.0051, "rho": 0.0912, "theo": 0.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-15T11:14:51", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SPMO280121P00215000", "bid": 83.8, "bid_size": 8.0, "ask": 88.0, "ask_size": 8.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 85.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "SPMO280121C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 178.0, "iv": 0.3028, "open_interest": 2.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0032, "vega": 0.1714, "theta": -0.0047, "rho": 0.0805, "theo": 0.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-10-06T15:09:14", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SPMO280121P00220000", "bid": 88.8, "bid_size": 8.0, "ask": 93.0, "ask_size": 8.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 90.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9500007629394}, {"option": "SPMO280121C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 159.0, "iv": 0.3105, "open_interest": 0.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0029, "vega": 0.1565, "theta": -0.0043, "rho": 0.0715, "theo": 0.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SPMO280121P00225000", "bid": 93.8, "bid_size": 8.0, "ask": 98.0, "ask_size": 8.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 95.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.8499984741211}, {"option": "SPMO280121C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 158.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0026, "vega": 0.1426, "theta": -0.0039, "rho": 0.0633, "theo": 0.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SPMO280121P00230000", "bid": 98.3, "bid_size": 8.0, "ask": 103.0, "ask_size": 8.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 100.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.8499984741211}, {"option": "SPMO290119C00065000", "bid": 67.0, "bid_size": 9.0, "ask": 70.9, "ask_size": 6.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0013, "vega": 0.1624, "theta": 0.0, "rho": 1.1481, "theo": 69.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6500015258789}, {"option": "SPMO290119P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0013, "vega": 0.1686, "theta": -0.0035, "rho": -0.1258, "theo": 1.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPMO290119C00070000", "bid": 63.0, "bid_size": 17.0, "ask": 66.5, "ask_size": 7.0, "iv": 0.2855, "open_interest": 22.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0016, "vega": 0.1956, "theta": 0.0, "rho": 1.2104, "theo": 65.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.9, "last_trade_time": "2026-11-09T13:23:47", "percent_change": 0.0, "prev_day_close": 66.3500022888184}, {"option": "SPMO290119P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0017, "vega": 0.2034, "theta": -0.0041, "rho": -0.1585, "theo": 1.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPMO290119C00075000", "bid": 59.0, "bid_size": 4.0, "ask": 62.5, "ask_size": 4.0, "iv": 0.2904, "open_interest": 4.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0019, "vega": 0.2318, "theta": 0.0, "rho": 1.2664, "theo": 61.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.2, "last_trade_time": "2026-11-04T10:40:38", "percent_change": 0.0, "prev_day_close": 61.7000007629394}, {"option": "SPMO290119P00075000", "bid": 0.1, "bid_size": 13.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.3234, "open_interest": 1.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0021, "vega": 0.2421, "theta": -0.0048, "rho": -0.1956, "theo": 2.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-10-30T14:49:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPMO290119C00080000", "bid": 54.8, "bid_size": 36.0, "ask": 58.9, "ask_size": 3.0, "iv": 0.2922, "open_interest": 19.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0023, "vega": 0.2712, "theta": 0.0, "rho": 1.3147, "theo": 57.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.5, "last_trade_time": "2026-11-06T12:29:30", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "SPMO290119P00080000", "bid": 0.15, "bid_size": 48.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.3181, "open_interest": 1.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0025, "vega": 0.2829, "theta": -0.0055, "rho": -0.238, "theo": 2.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-15T13:58:27", "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "SPMO290119C00085000", "bid": 51.0, "bid_size": 13.0, "ask": 54.9, "ask_size": 5.0, "iv": 0.2883, "open_interest": 12.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0027, "vega": 0.3131, "theta": 0.0, "rho": 1.3556, "theo": 53.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-11-05T12:01:38", "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "SPMO290119P00085000", "bid": 1.15, "bid_size": 42.0, "ask": 4.6, "ask_size": 41.0, "iv": 0.3019, "open_interest": 2.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.003, "vega": 0.3275, "theta": -0.0062, "rho": -0.2872, "theo": 3.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T11:12:36", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "SPMO290119C00090000", "bid": 47.5, "bid_size": 8.0, "ask": 51.0, "ask_size": 5.0, "iv": 0.2871, "open_interest": 5.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0032, "vega": 0.357, "theta": -0.0005, "rho": 1.3875, "theo": 49.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.69, "last_trade_time": "2026-11-05T13:21:27", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "SPMO290119P00090000", "bid": 1.85, "bid_size": 37.0, "ask": 5.5, "ask_size": 35.0, "iv": 0.2979, "open_interest": 10.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.0035, "vega": 0.3738, "theta": -0.007, "rho": -0.3421, "theo": 3.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T12:36:23", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "SPMO290119C00095000", "bid": 43.8, "bid_size": 9.0, "ask": 47.5, "ask_size": 5.0, "iv": 0.2846, "open_interest": 1.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.0037, "vega": 0.4025, "theta": -0.0016, "rho": 1.411, "theo": 46.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.75, "last_trade_time": "2026-11-05T10:53:37", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "SPMO290119P00095000", "bid": 2.5, "bid_size": 39.0, "ask": 6.5, "ask_size": 32.0, "iv": 0.291, "open_interest": 2.0, "volume": 0.0, "delta": -0.1407, "gamma": 0.0041, "vega": 0.4219, "theta": -0.0077, "rho": -0.4019, "theo": 4.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T14:01:45", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "SPMO290119C00100000", "bid": 40.3, "bid_size": 38.0, "ask": 44.0, "ask_size": 5.0, "iv": 0.2811, "open_interest": 21.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0042, "vega": 0.4484, "theta": -0.0028, "rho": 1.4249, "theo": 42.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-11-06T11:37:05", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "SPMO290119P00100000", "bid": 3.6, "bid_size": 28.0, "ask": 8.0, "ask_size": 27.0, "iv": 0.292, "open_interest": 12.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.0048, "vega": 0.4703, "theta": -0.0085, "rho": -0.467, "theo": 5.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-02T14:18:47", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SPMO290119C00105000", "bid": 37.0, "bid_size": 9.0, "ask": 40.5, "ask_size": 6.0, "iv": 0.2769, "open_interest": 6.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0048, "vega": 0.4944, "theta": -0.0039, "rho": 1.4292, "theo": 39.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-11-06T14:30:03", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "SPMO290119P00105000", "bid": 4.9, "bid_size": 29.0, "ask": 8.7, "ask_size": 25.0, "iv": 0.2831, "open_interest": 16.0, "volume": 0.0, "delta": -0.1961, "gamma": 0.0055, "vega": 0.5177, "theta": -0.0092, "rho": -0.5367, "theo": 6.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T14:21:11", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SPMO290119C00110000", "bid": 33.9, "bid_size": 57.0, "ask": 37.2, "ask_size": 3.0, "iv": 0.2738, "open_interest": 85.0, "volume": 0.0, "delta": 0.7832, "gamma": 0.0053, "vega": 0.5388, "theta": -0.0049, "rho": 1.4244, "theo": 35.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-11-06T12:47:17", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "SPMO290119P00110000", "bid": 6.4, "bid_size": 34.0, "ask": 10.5, "ask_size": 31.0, "iv": 0.2839, "open_interest": 28.0, "volume": 0.0, "delta": -0.2281, "gamma": 0.0062, "vega": 0.563, "theta": -0.0099, "rho": -0.6112, "theo": 8.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T14:34:32", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SPMO290119C00115000", "bid": 30.8, "bid_size": 22.0, "ask": 34.2, "ask_size": 3.0, "iv": 0.2706, "open_interest": 13.0, "volume": 0.0, "delta": 0.7536, "gamma": 0.0058, "vega": 0.5816, "theta": -0.0059, "rho": 1.4091, "theo": 32.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-11-06T15:47:27", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "SPMO290119P00115000", "bid": 8.4, "bid_size": 20.0, "ask": 11.7, "ask_size": 25.0, "iv": 0.28, "open_interest": 27.0, "volume": 0.0, "delta": -0.2639, "gamma": 0.0069, "vega": 0.6049, "theta": -0.0106, "rho": -0.6839, "theo": 9.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.99, "last_trade_time": "2026-11-05T15:34:59", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SPMO290119C00120000", "bid": 27.9, "bid_size": 110.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.265, "open_interest": 19.0, "volume": 0.0, "delta": 0.7219, "gamma": 0.0063, "vega": 0.6207, "theta": -0.0068, "rho": 1.3859, "theo": 29.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-11-06T14:18:33", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "SPMO290119P00120000", "bid": 9.6, "bid_size": 61.0, "ask": 13.4, "ask_size": 58.0, "iv": 0.2711, "open_interest": 29.0, "volume": 0.0, "delta": -0.3025, "gamma": 0.0077, "vega": 0.6425, "theta": -0.0112, "rho": -0.7549, "theo": 11.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.28, "last_trade_time": "2026-11-04T13:38:29", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SPMO290119C00125000", "bid": 25.1, "bid_size": 101.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.2595, "open_interest": 56.0, "volume": 2.0, "delta": 0.6885, "gamma": 0.0068, "vega": 0.6561, "theta": -0.0075, "rho": 1.3524, "theo": 26.9392, "change": -1.15, "open": 26.5, "high": 26.5, "low": 26.5, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-11-10T09:32:19", "percent_change": -4.15913, "prev_day_close": 27.6499996185303}, {"option": "SPMO290119P00125000", "bid": 11.5, "bid_size": 19.0, "ask": 15.5, "ask_size": 19.0, "iv": 0.268, "open_interest": 10.0, "volume": 0.0, "delta": -0.3444, "gamma": 0.0084, "vega": 0.6727, "theta": -0.0118, "rho": -0.8252, "theo": 13.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.29, "last_trade_time": "2026-11-05T09:40:22", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "SPMO290119C00130000", "bid": 22.9, "bid_size": 155.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.2599, "open_interest": 70.0, "volume": 0.0, "delta": 0.6537, "gamma": 0.0072, "vega": 0.6864, "theta": -0.0082, "rho": 1.3126, "theo": 24.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.59, "last_trade_time": "2026-11-09T14:55:07", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "SPMO290119P00130000", "bid": 13.8, "bid_size": 15.0, "ask": 18.0, "ask_size": 15.0, "iv": 0.2677, "open_interest": 11.0, "volume": 0.0, "delta": -0.3891, "gamma": 0.0092, "vega": 0.6949, "theta": -0.0122, "rho": -0.8877, "theo": 15.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-11-05T13:17:33", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "SPMO290119C00134000", "bid": 20.8, "bid_size": 148.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.2525, "open_interest": 121.0, "volume": 0.0, "delta": 0.6249, "gamma": 0.0076, "vega": 0.7068, "theta": -0.0086, "rho": 1.274, "theo": 22.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-11-09T09:52:21", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "SPMO290119P00134000", "bid": 15.8, "bid_size": 14.0, "ask": 19.5, "ask_size": 16.0, "iv": 0.2629, "open_interest": 3.0, "volume": 0.0, "delta": -0.4268, "gamma": 0.0098, "vega": 0.7062, "theta": -0.0126, "rho": -0.9295, "theo": 17.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-11-06T13:37:27", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "SPMO290119C00135000", "bid": 20.1, "bid_size": 145.0, "ask": 23.4, "ask_size": 39.0, "iv": 0.2564, "open_interest": 7.0, "volume": 0.0, "delta": 0.6176, "gamma": 0.0076, "vega": 0.7112, "theta": -0.0088, "rho": 1.2639, "theo": 21.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.01, "last_trade_time": "2026-11-06T15:24:54", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "SPMO290119P00135000", "bid": 17.2, "bid_size": 5.0, "ask": 19.0, "ask_size": 16.0, "iv": 0.2617, "open_interest": 985.0, "volume": 2.0, "delta": -0.4362, "gamma": 0.0099, "vega": 0.7081, "theta": -0.0126, "rho": -0.9423, "theo": 17.8, "change": 0.07, "open": 18.0, "high": 18.0, "low": 17.92, "tick": "down", "last_trade_price": 17.92, "last_trade_time": "2026-11-10T09:48:22", "percent_change": 0.392155, "prev_day_close": 17.8500003814697}, {"option": "SPMO290119C00136000", "bid": 19.8, "bid_size": 133.0, "ask": 22.9, "ask_size": 36.0, "iv": 0.2567, "open_interest": 5.0, "volume": 0.0, "delta": 0.6103, "gamma": 0.0077, "vega": 0.7155, "theta": -0.0088, "rho": 1.2537, "theo": 21.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-11-04T09:51:10", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "SPMO290119P00136000", "bid": 16.8, "bid_size": 10.0, "ask": 20.0, "ask_size": 15.0, "iv": 0.258, "open_interest": 2.0, "volume": 0.0, "delta": -0.4464, "gamma": 0.0101, "vega": 0.7093, "theta": -0.0127, "rho": -0.9517, "theo": 18.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-11-02T15:38:38", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "SPMO290119C00137000", "bid": 19.3, "bid_size": 172.0, "ask": 22.4, "ask_size": 33.0, "iv": 0.2555, "open_interest": 3.0, "volume": 0.0, "delta": 0.603, "gamma": 0.0078, "vega": 0.7194, "theta": -0.0089, "rho": 1.2434, "theo": 20.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-11-05T14:46:48", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "SPMO290119P00137000", "bid": 17.0, "bid_size": 11.0, "ask": 20.5, "ask_size": 16.0, "iv": 0.255, "open_interest": 1.0, "volume": 0.0, "delta": -0.4563, "gamma": 0.0102, "vega": 0.7105, "theta": -0.0128, "rho": -0.959, "theo": 18.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.14, "last_trade_time": "2026-11-05T13:53:57", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "SPMO290119C00138000", "bid": 20.0, "bid_size": 8.0, "ask": 21.5, "ask_size": 18.0, "iv": 0.2597, "open_interest": 884.0, "volume": 24.0, "delta": 0.5956, "gamma": 0.0078, "vega": 0.7231, "theta": -0.009, "rho": 1.2329, "theo": 20.4305, "change": -0.47, "open": 20.4, "high": 20.68, "low": 20.32, "tick": "up", "last_trade_price": 20.68, "last_trade_time": "2026-11-10T09:51:45", "percent_change": -2.22222, "prev_day_close": 21.1499996185303}, {"option": "SPMO290119P00138000", "bid": 17.9, "bid_size": 15.0, "ask": 21.0, "ask_size": 14.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": -0.4663, "gamma": 0.0104, "vega": 0.7101, "theta": -0.0129, "rho": -0.9648, "theo": 19.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "SPMO290119C00139000", "bid": 18.4, "bid_size": 146.0, "ask": 21.5, "ask_size": 49.0, "iv": 0.2542, "open_interest": 1.0, "volume": 0.0, "delta": 0.5883, "gamma": 0.0079, "vega": 0.7266, "theta": -0.0091, "rho": 1.222, "theo": 19.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.11, "last_trade_time": "2026-09-16T15:56:24", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "SPMO290119P00139000", "bid": 18.0, "bid_size": 15.0, "ask": 22.0, "ask_size": 13.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": -0.4764, "gamma": 0.0105, "vega": 0.7091, "theta": -0.0129, "rho": -0.9736, "theo": 19.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "SPMO290119C00140000", "bid": 18.3, "bid_size": 45.0, "ask": 21.0, "ask_size": 48.0, "iv": 0.2555, "open_interest": 178.0, "volume": 0.0, "delta": 0.5808, "gamma": 0.0079, "vega": 0.7298, "theta": -0.0092, "rho": 1.2108, "theo": 19.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-06T15:39:30", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "SPMO290119P00140000", "bid": 18.5, "bid_size": 12.0, "ask": 22.5, "ask_size": 12.0, "iv": 0.2552, "open_interest": 3.0, "volume": 0.0, "delta": -0.4867, "gamma": 0.0107, "vega": 0.7094, "theta": -0.013, "rho": -0.9806, "theo": 20.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.74, "last_trade_time": "2026-11-05T15:23:49", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "SPMO290119C00141000", "bid": 17.0, "bid_size": 66.0, "ask": 20.5, "ask_size": 27.0, "iv": 0.2485, "open_interest": 2.0, "volume": 0.0, "delta": 0.5734, "gamma": 0.008, "vega": 0.7328, "theta": -0.0092, "rho": 1.1992, "theo": 19.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-10-30T09:59:29", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SPMO290119P00141000", "bid": 19.1, "bid_size": 8.0, "ask": 23.3, "ask_size": 2.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": -0.497, "gamma": 0.0108, "vega": 0.7082, "theta": -0.0131, "rho": -0.9924, "theo": 20.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "SPMO290119C00142000", "bid": 17.2, "bid_size": 54.0, "ask": 20.0, "ask_size": 23.0, "iv": 0.2517, "open_interest": 8.0, "volume": 0.0, "delta": 0.566, "gamma": 0.008, "vega": 0.7355, "theta": -0.0093, "rho": 1.1872, "theo": 18.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.15, "last_trade_time": "2026-10-19T14:56:43", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SPMO290119P00142000", "bid": 19.7, "bid_size": 9.0, "ask": 23.1, "ask_size": 9.0, "iv": 0.2509, "open_interest": 4.0, "volume": 0.0, "delta": -0.5074, "gamma": 0.011, "vega": 0.7077, "theta": -0.0131, "rho": -0.9975, "theo": 21.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-09-18T12:22:20", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SPMO290119C00143000", "bid": 16.8, "bid_size": 62.0, "ask": 19.5, "ask_size": 21.0, "iv": 0.2507, "open_interest": 16.0, "volume": 0.0, "delta": 0.5586, "gamma": 0.0081, "vega": 0.738, "theta": -0.0094, "rho": 1.1751, "theo": 18.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.14, "last_trade_time": "2026-11-06T15:48:17", "percent_change": 0.0, "prev_day_close": 17.7499995231628}, {"option": "SPMO290119P00143000", "bid": 20.8, "bid_size": 9.0, "ask": 24.2, "ask_size": 7.0, "iv": 0.2578, "open_interest": 0.0, "volume": 0.0, "delta": -0.5178, "gamma": 0.0111, "vega": 0.7036, "theta": -0.0132, "rho": -0.9921, "theo": 22.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "SPMO290119C00144000", "bid": 16.4, "bid_size": 67.0, "ask": 19.0, "ask_size": 17.0, "iv": 0.2496, "open_interest": 9.0, "volume": 0.0, "delta": 0.5511, "gamma": 0.0081, "vega": 0.7401, "theta": -0.0094, "rho": 1.163, "theo": 17.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-11-02T14:50:14", "percent_change": 0.0, "prev_day_close": 17.5000004768372}, {"option": "SPMO290119P00144000", "bid": 20.8, "bid_size": 9.0, "ask": 24.3, "ask_size": 9.0, "iv": 0.2496, "open_interest": 10.0, "volume": 0.0, "delta": -0.5285, "gamma": 0.0112, "vega": 0.7009, "theta": -0.0132, "rho": -0.9999, "theo": 22.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-09-15T10:51:05", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "SPMO290119C00145000", "bid": 16.0, "bid_size": 67.0, "ask": 19.0, "ask_size": 46.0, "iv": 0.2518, "open_interest": 38.0, "volume": 0.0, "delta": 0.5437, "gamma": 0.0082, "vega": 0.7421, "theta": -0.0095, "rho": 1.1509, "theo": 17.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-06T13:26:51", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "SPMO290119P00145000", "bid": 21.6, "bid_size": 9.0, "ask": 25.3, "ask_size": 8.0, "iv": 0.2534, "open_interest": 10.0, "volume": 0.0, "delta": -0.5392, "gamma": 0.0114, "vega": 0.6979, "theta": -0.0133, "rho": -1.0054, "theo": 23.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.14, "last_trade_time": "2026-09-15T10:51:05", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "SPMO290119C00146000", "bid": 15.4, "bid_size": 61.0, "ask": 18.5, "ask_size": 42.0, "iv": 0.2492, "open_interest": 5.0, "volume": 0.0, "delta": 0.5362, "gamma": 0.0082, "vega": 0.7437, "theta": -0.0095, "rho": 1.1388, "theo": 17.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-05T14:59:36", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "SPMO290119P00146000", "bid": 22.0, "bid_size": 12.0, "ask": 25.5, "ask_size": 11.0, "iv": 0.2484, "open_interest": 0.0, "volume": 0.0, "delta": -0.5499, "gamma": 0.0115, "vega": 0.6945, "theta": -0.0133, "rho": -1.006, "theo": 23.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "SPMO290119C00147000", "bid": 15.2, "bid_size": 123.0, "ask": 18.0, "ask_size": 84.0, "iv": 0.2492, "open_interest": 5.0, "volume": 0.0, "delta": 0.5288, "gamma": 0.0082, "vega": 0.7452, "theta": -0.0096, "rho": 1.1267, "theo": 16.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-09T14:18:13", "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "SPMO290119P00147000", "bid": 22.6, "bid_size": 12.0, "ask": 26.6, "ask_size": 11.0, "iv": 0.2513, "open_interest": 4.0, "volume": 0.0, "delta": -0.5607, "gamma": 0.0116, "vega": 0.6888, "theta": -0.0134, "rho": -1.0001, "theo": 24.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-09-18T12:22:20", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "SPMO290119C00148000", "bid": 14.2, "bid_size": 71.0, "ask": 17.5, "ask_size": 29.0, "iv": 0.2437, "open_interest": 3.0, "volume": 0.0, "delta": 0.5214, "gamma": 0.0083, "vega": 0.7463, "theta": -0.0096, "rho": 1.1144, "theo": 16.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.95, "last_trade_time": "2026-10-14T14:01:54", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "SPMO290119P00148000", "bid": 23.2, "bid_size": 12.0, "ask": 26.7, "ask_size": 9.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": -0.5717, "gamma": 0.0118, "vega": 0.6822, "theta": -0.0134, "rho": -0.997, "theo": 25.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "SPMO290119C00149000", "bid": 14.5, "bid_size": 60.0, "ask": 17.5, "ask_size": 54.0, "iv": 0.2502, "open_interest": 3.0, "volume": 0.0, "delta": 0.514, "gamma": 0.0083, "vega": 0.7472, "theta": -0.0096, "rho": 1.1018, "theo": 15.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-11-05T10:16:20", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "SPMO290119P00149000", "bid": 24.5, "bid_size": 8.0, "ask": 28.0, "ask_size": 11.0, "iv": 0.2559, "open_interest": 2.0, "volume": 0.0, "delta": -0.5828, "gamma": 0.0119, "vega": 0.6769, "theta": -0.0135, "rho": -0.9983, "theo": 25.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-11-05T13:53:35", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "SPMO290119C00150000", "bid": 14.4, "bid_size": 55.0, "ask": 17.0, "ask_size": 112.0, "iv": 0.2506, "open_interest": 1640.0, "volume": 0.0, "delta": 0.5065, "gamma": 0.0083, "vega": 0.7478, "theta": -0.0097, "rho": 1.0889, "theo": 15.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-11-09T15:54:37", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "SPMO290119P00150000", "bid": 24.6, "bid_size": 8.0, "ask": 28.3, "ask_size": 9.0, "iv": 0.2488, "open_interest": 4.0, "volume": 0.0, "delta": -0.5939, "gamma": 0.0121, "vega": 0.6722, "theta": -0.0135, "rho": -1.0088, "theo": 26.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-10-28T11:08:30", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "SPMO290119C00151000", "bid": 13.4, "bid_size": 60.0, "ask": 16.5, "ask_size": 39.0, "iv": 0.245, "open_interest": 11.0, "volume": 0.0, "delta": 0.4992, "gamma": 0.0084, "vega": 0.7481, "theta": -0.0097, "rho": 1.0758, "theo": 15.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.97, "last_trade_time": "2026-11-05T10:22:19", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "SPMO290119P00151000", "bid": 25.8, "bid_size": 8.0, "ask": 29.0, "ask_size": 8.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": -0.605, "gamma": 0.0122, "vega": 0.6681, "theta": -0.0136, "rho": -1.0023, "theo": 27.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "SPMO290119C00152000", "bid": 13.3, "bid_size": 59.0, "ask": 16.3, "ask_size": 46.0, "iv": 0.2472, "open_interest": 18.0, "volume": 0.0, "delta": 0.4918, "gamma": 0.0084, "vega": 0.7482, "theta": -0.0097, "rho": 1.0624, "theo": 14.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.72, "last_trade_time": "2026-11-04T11:45:51", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SPMO290119P00152000", "bid": 26.0, "bid_size": 8.0, "ask": 29.2, "ask_size": 8.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": -0.616, "gamma": 0.0123, "vega": 0.6582, "theta": -0.0136, "rho": -0.9822, "theo": 27.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "SPMO290119C00153000", "bid": 12.9, "bid_size": 62.0, "ask": 16.0, "ask_size": 57.0, "iv": 0.2467, "open_interest": 3.0, "volume": 0.0, "delta": 0.4844, "gamma": 0.0084, "vega": 0.748, "theta": -0.0097, "rho": 1.0491, "theo": 14.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.59, "last_trade_time": "2026-10-02T14:57:18", "percent_change": 0.0, "prev_day_close": 14.2499995231628}, {"option": "SPMO290119P00153000", "bid": 27.1, "bid_size": 9.0, "ask": 30.4, "ask_size": 8.0, "iv": 0.252, "open_interest": 10.0, "volume": 0.0, "delta": -0.6272, "gamma": 0.0124, "vega": 0.6478, "theta": -0.0136, "rho": -0.9802, "theo": 28.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-10-15T13:04:18", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "SPMO290119C00154000", "bid": 12.5, "bid_size": 64.0, "ask": 15.5, "ask_size": 47.0, "iv": 0.2448, "open_interest": 1.0, "volume": 0.0, "delta": 0.4771, "gamma": 0.0084, "vega": 0.7476, "theta": -0.0098, "rho": 1.0358, "theo": 14.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-05T13:17:18", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SPMO290119P00154000", "bid": 27.1, "bid_size": 9.0, "ask": 30.6, "ask_size": 8.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.0125, "vega": 0.6403, "theta": -0.0136, "rho": -0.979, "theo": 29.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "SPMO290119C00155000", "bid": 11.9, "bid_size": 64.0, "ask": 15.2, "ask_size": 50.0, "iv": 0.2428, "open_interest": 31.0, "volume": 0.0, "delta": 0.4698, "gamma": 0.0084, "vega": 0.747, "theta": -0.0098, "rho": 1.0227, "theo": 13.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-11-05T09:40:36", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "SPMO290119P00155000", "bid": 28.0, "bid_size": 9.0, "ask": 31.3, "ask_size": 9.0, "iv": 0.2435, "open_interest": 0.0, "volume": 0.0, "delta": -0.6498, "gamma": 0.0126, "vega": 0.6319, "theta": -0.0136, "rho": -0.9743, "theo": 29.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "SPMO290119C00156000", "bid": 11.8, "bid_size": 54.0, "ask": 14.9, "ask_size": 54.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": 0.4626, "gamma": 0.0084, "vega": 0.7461, "theta": -0.0098, "rho": 1.0097, "theo": 13.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SPMO290119P00156000", "bid": 29.1, "bid_size": 7.0, "ask": 32.5, "ask_size": 9.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": -0.661, "gamma": 0.0127, "vega": 0.6225, "theta": -0.0136, "rho": -0.9511, "theo": 30.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "SPMO290119C00157000", "bid": 11.7, "bid_size": 46.0, "ask": 14.5, "ask_size": 46.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": 0.4554, "gamma": 0.0084, "vega": 0.745, "theta": -0.0098, "rho": 0.9966, "theo": 13.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-10-08T11:46:25", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SPMO290119P00157000", "bid": 29.5, "bid_size": 9.0, "ask": 32.8, "ask_size": 7.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.0128, "vega": 0.6071, "theta": -0.0136, "rho": -0.9316, "theo": 31.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "SPMO290119C00158000", "bid": 10.9, "bid_size": 55.0, "ask": 14.2, "ask_size": 46.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": 0.4482, "gamma": 0.0084, "vega": 0.7437, "theta": -0.0098, "rho": 0.9835, "theo": 12.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SPMO290119P00158000", "bid": 30.0, "bid_size": 9.0, "ask": 34.0, "ask_size": 9.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": -0.6842, "gamma": 0.0129, "vega": 0.5932, "theta": -0.0136, "rho": -0.9262, "theo": 31.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "SPMO290119C00159000", "bid": 10.5, "bid_size": 65.0, "ask": 13.9, "ask_size": 51.0, "iv": 0.2401, "open_interest": 1.0, "volume": 0.0, "delta": 0.441, "gamma": 0.0084, "vega": 0.7421, "theta": -0.0097, "rho": 0.9702, "theo": 12.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-05T14:09:01", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "SPMO290119P00159000", "bid": 31.0, "bid_size": 9.0, "ask": 34.2, "ask_size": 9.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.013, "vega": 0.5844, "theta": -0.0136, "rho": -0.9334, "theo": 32.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "SPMO290119C00160000", "bid": 10.2, "bid_size": 51.0, "ask": 13.5, "ask_size": 37.0, "iv": 0.239, "open_interest": 29.0, "volume": 0.0, "delta": 0.4339, "gamma": 0.0084, "vega": 0.7403, "theta": -0.0097, "rho": 0.9566, "theo": 12.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T10:02:58", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SPMO290119P00160000", "bid": 31.5, "bid_size": 8.0, "ask": 36.0, "ask_size": 10.0, "iv": 0.2489, "open_interest": 0.0, "volume": 0.0, "delta": -0.7074, "gamma": 0.0131, "vega": 0.5776, "theta": -0.0135, "rho": -0.9252, "theo": 33.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "SPMO290119C00161000", "bid": 9.9, "bid_size": 51.0, "ask": 13.3, "ask_size": 50.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": 0.4269, "gamma": 0.0084, "vega": 0.7382, "theta": -0.0097, "rho": 0.943, "theo": 11.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SPMO290119P00161000", "bid": 32.5, "bid_size": 9.0, "ask": 35.8, "ask_size": 9.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.7188, "gamma": 0.0132, "vega": 0.5666, "theta": -0.0134, "rho": -0.8847, "theo": 34.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "SPMO290119C00162000", "bid": 10.1, "bid_size": 42.0, "ask": 13.0, "ask_size": 64.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": 0.4198, "gamma": 0.0084, "vega": 0.7358, "theta": -0.0097, "rho": 0.9292, "theo": 11.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SPMO290119P00162000", "bid": 33.5, "bid_size": 9.0, "ask": 36.6, "ask_size": 8.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.0133, "vega": 0.5476, "theta": -0.0133, "rho": -0.8694, "theo": 34.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "SPMO290119C00165000", "bid": 8.6, "bid_size": 61.0, "ask": 12.1, "ask_size": 48.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": 0.3991, "gamma": 0.0083, "vega": 0.7276, "theta": -0.0096, "rho": 0.8888, "theo": 10.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SPMO290119P00165000", "bid": 36.0, "bid_size": 9.0, "ask": 40.0, "ask_size": 9.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": -0.7652, "gamma": 0.0136, "vega": 0.5062, "theta": -0.013, "rho": -0.8213, "theo": 37.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "SPMO290119C00170000", "bid": 7.9, "bid_size": 37.0, "ask": 11.0, "ask_size": 73.0, "iv": 0.2395, "open_interest": 6.0, "volume": 0.0, "delta": 0.3657, "gamma": 0.0082, "vega": 0.7104, "theta": -0.0094, "rho": 0.8231, "theo": 9.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-05T13:19:41", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SPMO290119P00170000", "bid": 40.0, "bid_size": 7.0, "ask": 44.0, "ask_size": 11.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0144, "vega": 0.4167, "theta": -0.0127, "rho": -0.6997, "theo": 41.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "SPMO290119C00175000", "bid": 6.0, "bid_size": 52.0, "ask": 9.9, "ask_size": 60.0, "iv": 0.2327, "open_interest": 7.0, "volume": 0.0, "delta": 0.334, "gamma": 0.008, "vega": 0.6883, "theta": -0.0091, "rho": 0.7575, "theo": 8.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-05T10:54:28", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SPMO290119P00175000", "bid": 44.5, "bid_size": 6.0, "ask": 48.5, "ask_size": 11.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": -0.8871, "gamma": 0.0155, "vega": 0.3056, "theta": -0.0132, "rho": -0.4872, "theo": 45.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "SPMO290119C00180000", "bid": 4.9, "bid_size": 73.0, "ask": 9.0, "ask_size": 75.0, "iv": 0.2314, "open_interest": 4.0, "volume": 0.0, "delta": 0.304, "gamma": 0.0077, "vega": 0.6634, "theta": -0.0088, "rho": 0.6959, "theo": 7.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T09:36:37", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "SPMO290119P00180000", "bid": 49.5, "bid_size": 7.0, "ask": 53.0, "ask_size": 11.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0131, "vega": 0.1682, "theta": -0.0145, "rho": -0.2935, "theo": 50.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "SPMO290119C00185000", "bid": 4.3, "bid_size": 74.0, "ask": 8.0, "ask_size": 71.0, "iv": 0.2316, "open_interest": 7.0, "volume": 0.0, "delta": 0.276, "gamma": 0.0074, "vega": 0.6351, "theta": -0.0084, "rho": 0.6355, "theo": 6.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T14:07:46", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "SPMO290119P00185000", "bid": 54.0, "bid_size": 8.0, "ask": 58.0, "ask_size": 8.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0062, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 55.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "SPMO290119C00190000", "bid": 3.0, "bid_size": 67.0, "ask": 7.5, "ask_size": 52.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": 0.25, "gamma": 0.0071, "vega": 0.6054, "theta": -0.008, "rho": 0.5799, "theo": 5.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T14:08:26", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SPMO290119P00190000", "bid": 58.8, "bid_size": 8.0, "ask": 63.0, "ask_size": 8.0, "iv": 0.2817, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0013, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 60.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "SPMO290119C00195000", "bid": 3.6, "bid_size": 27.0, "ask": 7.0, "ask_size": 46.0, "iv": 0.2406, "open_interest": 1.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0067, "vega": 0.574, "theta": -0.0076, "rho": 0.5266, "theo": 4.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T11:19:30", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "SPMO290119P00195000", "bid": 63.6, "bid_size": 8.0, "ask": 68.0, "ask_size": 8.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 65.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "SPMO290119C00200000", "bid": 2.3, "bid_size": 30.0, "ask": 6.0, "ask_size": 31.0, "iv": 0.2302, "open_interest": 1.0, "volume": 0.0, "delta": 0.2041, "gamma": 0.0063, "vega": 0.5424, "theta": -0.0072, "rho": 0.4784, "theo": 4.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T11:22:16", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SPMO290119P00200000", "bid": 68.8, "bid_size": 8.0, "ask": 73.0, "ask_size": 8.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 70.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "SPMO290119C00205000", "bid": 1.8, "bid_size": 27.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": 0.184, "gamma": 0.006, "vega": 0.5107, "theta": -0.0068, "rho": 0.4332, "theo": 3.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SPMO290119P00205000", "bid": 73.6, "bid_size": 8.0, "ask": 78.0, "ask_size": 8.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 75.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "SPMO290119C00210000", "bid": 1.3, "bid_size": 30.0, "ask": 5.5, "ask_size": 51.0, "iv": 0.2345, "open_interest": 0.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.0056, "vega": 0.4783, "theta": -0.0063, "rho": 0.3908, "theo": 3.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "SPMO290119P00210000", "bid": 78.6, "bid_size": 8.0, "ask": 83.0, "ask_size": 8.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 80.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "SPMO290119C00215000", "bid": 0.8, "bid_size": 27.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.2323, "open_interest": 1.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.0052, "vega": 0.4476, "theta": -0.0059, "rho": 0.3534, "theo": 2.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-11-05T10:07:52", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "SPMO290119P00215000", "bid": 83.6, "bid_size": 8.0, "ask": 88.0, "ask_size": 8.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 85.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "SPMO290119C00220000", "bid": 0.6, "bid_size": 32.0, "ask": 5.0, "ask_size": 54.0, "iv": 0.2383, "open_interest": 0.0, "volume": 0.0, "delta": 0.1339, "gamma": 0.0048, "vega": 0.4177, "theta": -0.0055, "rho": 0.3185, "theo": 2.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SPMO290119P00220000", "bid": 88.8, "bid_size": 8.0, "ask": 93.0, "ask_size": 8.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 90.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "SPMO290119C00225000", "bid": 0.5, "bid_size": 29.0, "ask": 5.0, "ask_size": 54.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0045, "vega": 0.3888, "theta": -0.0051, "rho": 0.2873, "theo": 2.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "SPMO290119P00225000", "bid": 93.8, "bid_size": 8.0, "ask": 98.0, "ask_size": 8.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 95.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "SPMO290119C00230000", "bid": 0.3, "bid_size": 32.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.0042, "vega": 0.3618, "theta": -0.0048, "rho": 0.2593, "theo": 1.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "SPMO290119P00230000", "bid": 98.8, "bid_size": 8.0, "ask": 103.0, "ask_size": 8.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 100.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}], "symbol": "SPMO", "security_type": "stock", "exchange_id": 3, "current_price": 129.495, "price_change": -0.395, "price_change_percent": -0.3041, "bid": 129.52, "ask": 129.57, "bid_size": 100, "ask_size": 200, "open": 128.75, "high": 129.589, "low": 128.22, "close": 129.495, "prev_day_close": 129.89, "volume": 167965, "iv30": 30.448, "iv30_change": 0.913, "iv30_change_percent": 3.0912, "seqno": 12783278637, "last_trade_time": "2026-11-10T09:52:23", "tick": "down"}, "symbol": "SPMO"}