{"timestamp": "2026-11-09 23:27:27", "data": {"options": [{"option": "SPNT261120C00012500", "bid": 12.7, "bid_size": 69.0, "ask": 15.5, "ask_size": 6.0, "iv": 3.1006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0059, "vega": 0.0016, "theta": -0.026, "rho": 0.001, "theo": 13.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "SPNT261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 200.0, "iv": 3.1126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0049, "vega": 0.0024, "theta": -0.0238, "rho": -0.0002, "theo": 0.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPNT261120C00015000", "bid": 10.3, "bid_size": 69.0, "ask": 13.2, "ask_size": 11.0, "iv": 2.7061, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0095, "vega": 0.0025, "theta": -0.0294, "rho": 0.0014, "theo": 11.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "SPNT261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 2.457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0083, "vega": 0.0033, "theta": -0.0272, "rho": -0.0004, "theo": 0.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPNT261120C00017500", "bid": 7.8, "bid_size": 69.0, "ask": 9.9, "ask_size": 10.0, "iv": 1.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0162, "vega": 0.0037, "theta": -0.0333, "rho": 0.0019, "theo": 8.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SPNT261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 1.8971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0146, "vega": 0.0046, "theta": -0.0308, "rho": -0.0005, "theo": 0.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPNT261120C00020000", "bid": 5.2, "bid_size": 69.0, "ask": 7.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0292, "vega": 0.0058, "theta": -0.0372, "rho": 0.0027, "theo": 6.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-30T09:30:49", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SPNT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.7699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.027, "vega": 0.0067, "theta": -0.0346, "rho": -0.0008, "theo": 0.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPNT261120C00022500", "bid": 3.2, "bid_size": 58.0, "ask": 4.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 13.0, "volume": 35.0, "delta": 0.8751, "gamma": 0.06, "vega": 0.0091, "theta": -0.0406, "rho": 0.0033, "theo": 4.0087, "change": -0.225, "open": 4.0, "high": 4.05, "low": 3.5, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T13:10:43", "percent_change": -5.96027, "prev_day_close": 3.77500009536743}, {"option": "SPNT261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5366, "open_interest": 1.0, "volume": 0.0, "delta": -0.1365, "gamma": 0.0559, "vega": 0.01, "theta": -0.0382, "rho": -0.0014, "theo": 0.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T10:19:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPNT261120C00025000", "bid": 0.6, "bid_size": 217.0, "ask": 1.9, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.7155, "gamma": 0.1455, "vega": 0.0153, "theta": -0.0414, "rho": 0.0037, "theo": 1.6924, "change": -0.37, "open": 1.71, "high": 1.71, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T10:36:16", "percent_change": -24.6667, "prev_day_close": 1.50000004470348}, {"option": "SPNT261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 98.0, "iv": 0.4685, "open_interest": 4.0, "volume": 0.0, "delta": -0.297, "gamma": 0.138, "vega": 0.0158, "theta": -0.0395, "rho": -0.003, "theo": 0.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T13:22:21", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPNT261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.5929, "open_interest": 4.0, "volume": 0.0, "delta": 0.1281, "gamma": 0.0699, "vega": 0.0096, "theta": -0.0279, "rho": 0.001, "theo": 0.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T11:24:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPNT261120P00030000", "bid": 3.2, "bid_size": 16.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0686, "vega": 0.0095, "theta": -0.027, "rho": -0.0096, "theo": 4.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SPNT261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 1.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0245, "vega": 0.0051, "theta": -0.0216, "rho": 0.0004, "theo": 0.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPNT261120P00035000", "bid": 7.8, "bid_size": 73.0, "ask": 9.9, "ask_size": 43.0, "iv": 0.7976, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0243, "vega": 0.005, "theta": -0.0203, "rho": -0.012, "theo": 8.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "SPNT261218C00015000", "bid": 10.2, "bid_size": 72.0, "ask": 12.7, "ask_size": 10.0, "iv": 1.1312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0107, "vega": 0.0071, "theta": -0.0115, "rho": 0.0068, "theo": 11.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "SPNT261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 1.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0097, "vega": 0.0081, "theta": -0.0114, "rho": -0.0015, "theo": 0.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPNT261218C00017500", "bid": 7.7, "bid_size": 72.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.7031, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0176, "vega": 0.0101, "theta": -0.0129, "rho": 0.0086, "theo": 8.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "SPNT261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 1.0122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0163, "vega": 0.0111, "theta": -0.0128, "rho": -0.0022, "theo": 0.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPNT261218C00020000", "bid": 5.4, "bid_size": 72.0, "ask": 7.3, "ask_size": 17.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0304, "vega": 0.0145, "theta": -0.0143, "rho": 0.0107, "theo": 6.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "SPNT261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.7475, "open_interest": 0.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0287, "vega": 0.0154, "theta": -0.0141, "rho": -0.0034, "theo": 0.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPNT261218C00022500", "bid": 3.0, "bid_size": 76.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.8304, "gamma": 0.0562, "vega": 0.0213, "theta": -0.0155, "rho": 0.0126, "theo": 4.1993, "change": -0.8, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T10:23:14", "percent_change": -18.6047, "prev_day_close": 4.29999995231628}, {"option": "SPNT261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.0538, "vega": 0.0219, "theta": -0.0152, "rho": -0.0056, "theo": 0.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPNT261218C00025000", "bid": 0.6, "bid_size": 188.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.4042, "open_interest": 2.0, "volume": 0.0, "delta": 0.6709, "gamma": 0.1101, "vega": 0.0307, "theta": -0.0158, "rho": 0.0129, "theo": 2.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-05T10:08:58", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "SPNT261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 70.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": -0.3292, "gamma": 0.1068, "vega": 0.031, "theta": -0.0155, "rho": -0.0106, "theo": 0.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SPNT261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.4393, "open_interest": 9.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.0726, "vega": 0.023, "theta": -0.0124, "rho": 0.0045, "theo": 0.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:52:45", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPNT261218P00030000", "bid": 3.0, "bid_size": 16.0, "ask": 4.7, "ask_size": 37.0, "iv": 0.2794, "open_interest": 1.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.0719, "vega": 0.0229, "theta": -0.0119, "rho": -0.0285, "theo": 4.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T14:12:41", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SPNT261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.7206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0303, "vega": 0.0137, "theta": -0.0104, "rho": 0.0022, "theo": 0.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPNT261218P00035000", "bid": 7.4, "bid_size": 76.0, "ask": 10.1, "ask_size": 43.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0301, "vega": 0.0137, "theta": -0.0094, "rho": -0.0364, "theo": 8.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "SPNT270115C00012500", "bid": 12.2, "bid_size": 44.0, "ask": 16.1, "ask_size": 2.0, "iv": 1.3111, "open_interest": 6.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0075, "vega": 0.0094, "theta": -0.0083, "rho": 0.0107, "theo": 14.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-08-13T10:04:42", "percent_change": 0.0, "prev_day_close": 14.2500004768372}, {"option": "SPNT270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 1.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0068, "vega": 0.0102, "theta": -0.0089, "rho": -0.0026, "theo": 0.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPNT270115C00015000", "bid": 10.2, "bid_size": 63.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.9127, "open_interest": 1.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0116, "vega": 0.012, "theta": -0.0085, "rho": 0.013, "theo": 11.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-05-19T10:19:59", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "SPNT270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 1.0021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0106, "vega": 0.0129, "theta": -0.009, "rho": -0.0033, "theo": 0.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPNT270115C00017500", "bid": 7.7, "bid_size": 67.0, "ask": 10.3, "ask_size": 5.0, "iv": 0.697, "open_interest": 17.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0183, "vega": 0.0157, "theta": -0.0089, "rho": 0.0161, "theo": 9.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-09-16T15:12:44", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SPNT270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0171, "vega": 0.0166, "theta": -0.0092, "rho": -0.0045, "theo": 0.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPNT270115C00020000", "bid": 5.4, "bid_size": 76.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0304, "vega": 0.021, "theta": -0.0092, "rho": 0.0194, "theo": 6.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SPNT270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 16.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0288, "vega": 0.0218, "theta": -0.0094, "rho": -0.0064, "theo": 0.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SPNT270115C00022500", "bid": 3.1, "bid_size": 76.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0543, "vega": 0.0292, "theta": -0.0096, "rho": 0.0221, "theo": 4.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SPNT270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.3854, "open_interest": 1.0, "volume": 0.0, "delta": -0.181, "gamma": 0.0523, "vega": 0.0297, "theta": -0.0097, "rho": -0.01, "theo": 0.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-07-21T11:54:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPNT270115C00025000", "bid": 0.85, "bid_size": 175.0, "ask": 3.7, "ask_size": 33.0, "iv": 0.3603, "open_interest": 4.0, "volume": 0.0, "delta": 0.6611, "gamma": 0.1002, "vega": 0.0407, "theta": -0.0099, "rho": 0.0223, "theo": 2.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-06T13:43:32", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "SPNT270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 42.0, "iv": 0.4571, "open_interest": 1.0, "volume": 0.0, "delta": -0.3343, "gamma": 0.0978, "vega": 0.0408, "theta": -0.0098, "rho": -0.0185, "theo": 0.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SPNT270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 0.3335, "open_interest": 24.0, "volume": 0.0, "delta": 0.2146, "gamma": 0.0716, "vega": 0.033, "theta": -0.0087, "rho": 0.0089, "theo": 0.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:45:57", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPNT270115P00030000", "bid": 2.8, "bid_size": 76.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.0714, "vega": 0.0329, "theta": -0.0083, "rho": -0.0442, "theo": 4.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SPNT270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0316, "vega": 0.0194, "theta": -0.0068, "rho": 0.0041, "theo": 0.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPNT270115P00035000", "bid": 7.4, "bid_size": 53.0, "ask": 10.1, "ask_size": 19.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0323, "vega": 0.0196, "theta": -0.0059, "rho": -0.045, "theo": 8.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "SPNT270416C00012500", "bid": 12.6, "bid_size": 63.0, "ask": 15.4, "ask_size": 5.0, "iv": 0.7822, "open_interest": 1.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0081, "vega": 0.0142, "theta": -0.0027, "rho": 0.0218, "theo": 14.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-11-02T11:46:39", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "SPNT270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.8301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0068, "vega": 0.0162, "theta": -0.0039, "rho": -0.006, "theo": 0.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPNT270416C00015000", "bid": 10.2, "bid_size": 72.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.6364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0125, "vega": 0.0206, "theta": -0.0036, "rho": 0.0295, "theo": 11.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SPNT270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.6565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.011, "vega": 0.0222, "theta": -0.0046, "rho": -0.0087, "theo": 0.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPNT270416C00017500", "bid": 7.8, "bid_size": 76.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0191, "vega": 0.0289, "theta": -0.0044, "rho": 0.0375, "theo": 9.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SPNT270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0176, "vega": 0.03, "theta": -0.0052, "rho": -0.0126, "theo": 0.5296, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SPNT270416C00020000", "bid": 6.0, "bid_size": 24.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0295, "vega": 0.0394, "theta": -0.0053, "rho": 0.0452, "theo": 6.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SPNT270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0279, "vega": 0.04, "theta": -0.0058, "rho": -0.0186, "theo": 0.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPNT270416C00022500", "bid": 3.5, "bid_size": 91.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": 0.7608, "gamma": 0.0453, "vega": 0.0519, "theta": -0.006, "rho": 0.05, "theo": 4.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "SPNT270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 46.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": -0.2279, "gamma": 0.0439, "vega": 0.0521, "theta": -0.0063, "rho": -0.0278, "theo": 1.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "SPNT270416C00025000", "bid": 1.85, "bid_size": 46.0, "ask": 4.7, "ask_size": 18.0, "iv": 0.3893, "open_interest": 1.0, "volume": 0.0, "delta": 0.6274, "gamma": 0.0659, "vega": 0.064, "theta": -0.0064, "rho": 0.0489, "theo": 2.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-10-28T10:51:15", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "SPNT270416P00025000", "bid": 0.05, "bid_size": 1018.0, "ask": 2.85, "ask_size": 38.0, "iv": 0.3074, "open_interest": 1.0, "volume": 0.0, "delta": -0.3588, "gamma": 0.0651, "vega": 0.064, "theta": -0.0065, "rho": -0.0422, "theo": 1.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-10-28T10:51:15", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "SPNT270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 145.0, "iv": 0.3784, "open_interest": 25.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.066, "vega": 0.0572, "theta": -0.0051, "rho": 0.0255, "theo": 0.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T09:40:05", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SPNT270416P00030000", "bid": 2.7, "bid_size": 76.0, "ask": 5.3, "ask_size": 43.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": -0.7168, "gamma": 0.0679, "vega": 0.057, "theta": -0.0047, "rho": -0.0732, "theo": 4.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "SPNT270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.0337, "vega": 0.0345, "theta": -0.0035, "rho": 0.0114, "theo": 0.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SPNT270416P00035000", "bid": 7.4, "bid_size": 41.0, "ask": 10.6, "ask_size": 15.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.8795, "gamma": 0.0374, "vega": 0.0329, "theta": -0.0027, "rho": -0.0704, "theo": 8.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.12, "last_trade_time": "2026-11-02T11:47:14", "percent_change": 0.0, "prev_day_close": 8.5}], "symbol": "SPNT", "security_type": "stock", "exchange_id": 3, "current_price": 26.41, "price_change": 0.08, "price_change_percent": 0.3038, "bid": 20.1, "ask": 29.4, "bid_size": 100, "ask_size": 100, "open": 26.39, "high": 26.675, "low": 25.435, "close": 26.41, "prev_day_close": 26.33, "volume": 989860, "iv30": 37.18, "iv30_change": -1.001, "iv30_change_percent": -2.6217, "seqno": 10403622887, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SPNT"}