{"timestamp": "2026-10-23 03:23:30", "data": {"options": [{"option": "SPRO261120C00000500", "bid": 0.25, "bid_size": 1.0, "ask": 1.25, "ask_size": 1.0, "iv": 3.9779, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.1343, "vega": 0.0003, "theta": -0.0007, "rho": 0.0004, "theo": 0.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "SPRO261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.3738, "open_interest": 1.0, "volume": 0.0, "delta": -0.04, "gamma": 0.1348, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T15:18:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPRO261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.9154, "open_interest": 40.0, "volume": 0.0, "delta": 0.7672, "gamma": 1.1689, "vega": 0.001, "theta": -0.0014, "rho": 0.0006, "theo": 0.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T10:09:35", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPRO261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9006, "open_interest": 60.0, "volume": 0.0, "delta": -0.2443, "gamma": 1.1845, "vega": 0.001, "theta": -0.0014, "rho": -0.0002, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T11:18:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPRO261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.6002, "open_interest": 2.0, "volume": 0.0, "delta": 0.1566, "gamma": 0.902, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPRO261120P00001500", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 2.3869, "open_interest": 4.0, "volume": 0.0, "delta": -0.8737, "gamma": 0.9664, "vega": 0.0006, "theta": -0.001, "rho": -0.0005, "theo": 0.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-28T11:10:33", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "SPRO261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.4555, "open_interest": 0.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.3137, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPRO261120P00002000", "bid": 0.35, "bid_size": 1.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.3871, "vega": 0.0001, "theta": -0.0005, "rho": -0.0002, "theo": 0.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "SPRO261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 5.9474, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.1557, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 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": "SPRO261120P00002500", "bid": 0.95, "bid_size": 1.0, "ask": 1.95, "ask_size": 1.0, "iv": 2.7152, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0376, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 1.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SPRO261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0236, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPRO261120P00005000", "bid": 1.5, "bid_size": 144.0, "ask": 6.3, "ask_size": 878.0, "iv": 3.3292, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 3.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SPRO261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 3.4182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0082, "vega": 0.0, "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": 0.025000000372529}, {"option": "SPRO261120P00007500", "bid": 4.2, "bid_size": 75.0, "ask": 9.0, "ask_size": 879.0, "iv": 5.9777, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 6.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SPRO261218C00000500", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 2.0141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0941, "vega": 0.0002, "theta": 0.0, "rho": 0.0008, "theo": 0.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPRO261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0948, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPRO261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 59.0, "iv": 2.5571, "open_interest": 0.0, "volume": 0.0, "delta": 0.8369, "gamma": 1.295, "vega": 0.0012, "theta": -0.0004, "rho": 0.0013, "theo": 0.1825, "change": 0.0, "open": 0.0, "high": 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": "SPRO261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.9967, "open_interest": 10.0, "volume": 0.0, "delta": -0.1853, "gamma": 1.3459, "vega": 0.0012, "theta": -0.0005, "rho": -0.0003, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T11:13:13", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPRO261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.3922, "open_interest": 5.0, "volume": 0.0, "delta": 0.1, "gamma": 0.842, "vega": 0.0008, "theta": -0.0003, "rho": 0.0002, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-20T11:14:37", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SPRO261218P00001500", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.7414, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "SPRO261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.8719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.2324, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPRO261218P00002000", "bid": 0.5, "bid_size": 75.0, "ask": 1.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 0.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "SPRO261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 630.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.1095, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "SPRO261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 861.0, "iv": 5.621, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 1.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SPRO261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 628.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0186, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SPRO261218P00005000", "bid": 1.5, "bid_size": 76.0, "ask": 6.3, "ask_size": 861.0, "iv": 2.4926, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 3.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SPRO261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 619.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0079, "vega": 0.0, "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": 2.04999995231628}, {"option": "SPRO261218P00007500", "bid": 4.0, "bid_size": 76.0, "ask": 8.6, "ask_size": 861.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 6.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SPRO270115C00000500", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.1348, "vega": 0.0005, "theta": -0.0002, "rho": 0.001, "theo": 0.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "SPRO270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.4083, "open_interest": 1001.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.136, "vega": 0.0005, "theta": -0.0004, "rho": -0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-17T10:32:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPRO270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.0683, "open_interest": 11.0, "volume": 0.0, "delta": 0.7339, "gamma": 0.6843, "vega": 0.0019, "theta": -0.0009, "rho": 0.0013, "theo": 0.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-22T13:45:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPRO270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.829, "open_interest": 1.0, "volume": 0.0, "delta": -0.2914, "gamma": 0.6998, "vega": 0.0019, "theta": -0.001, "rho": -0.0009, "theo": 0.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T15:10:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPRO270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.0186, "open_interest": 8.0, "volume": 0.0, "delta": 0.4092, "gamma": 0.7036, "vega": 0.0022, "theta": -0.0013, "rho": 0.0008, "theo": 0.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T12:22:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPRO270115P00001500", "bid": 0.1, "bid_size": 582.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.6747, "open_interest": 1.0, "volume": 0.0, "delta": -0.6252, "gamma": 0.7349, "vega": 0.0021, "theta": -0.0012, "rho": -0.0018, "theo": 0.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-07T14:31:46", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "SPRO270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.152, "open_interest": 0.0, "volume": 0.0, "delta": 0.2607, "gamma": 0.5088, "vega": 0.0018, "theta": -0.0012, "rho": 0.0005, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 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": "SPRO270115P00002000", "bid": 0.6, "bid_size": 153.0, "ask": 1.3, "ask_size": 105.0, "iv": 1.3957, "open_interest": 1.0, "volume": 4.0, "delta": -0.7796, "gamma": 0.5452, "vega": 0.0016, "theta": -0.0011, "rho": -0.0022, "theo": 0.9092, "change": 0.0, "open": 0.93, "high": 0.94, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-22T13:12:19", "percent_change": -1.05185e-06, "prev_day_close": 0.850000008940697}, {"option": "SPRO270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 1.0531, "open_interest": 2120.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.3825, "vega": 0.0015, "theta": -0.0011, "rho": 0.0004, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-13T14:03:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPRO270115P00002500", "bid": 0.9, "bid_size": 1.0, "ask": 1.9, "ask_size": 1.0, "iv": 1.3712, "open_interest": 89.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.4227, "vega": 0.0012, "theta": -0.0009, "rho": -0.0023, "theo": 1.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-14T13:01:38", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SPRO270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 3.5963, "open_interest": 256.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.1641, "vega": 0.0008, "theta": -0.0008, "rho": 0.0002, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T09:51:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPRO270115P00005000", "bid": 3.4, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 2.108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.2345, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 3.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-07-14T15:52:19", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SPRO270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.5442, "open_interest": 41.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.1048, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-20T12:11:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPRO270115P00007500", "bid": 5.9, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 2.5152, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 6.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "SPRO270416C00000500", "bid": 0.7, "bid_size": 10.0, "ask": 1.55, "ask_size": 1.0, "iv": 4.8986, "open_interest": 35.0, "volume": 0.0, "delta": 1.0, "gamma": 0.1288, "vega": 0.0007, "theta": -0.0001, "rho": 0.0021, "theo": 0.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-16T15:49:58", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "SPRO270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.0081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.1315, "vega": 0.0007, "theta": -0.0002, "rho": -0.0003, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPRO270416C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.8605, "open_interest": 32.0, "volume": 0.0, "delta": 0.7729, "gamma": 0.4937, "vega": 0.0027, "theta": -0.0006, "rho": 0.0024, "theo": 0.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T10:25:02", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "SPRO270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.1844, "open_interest": 0.0, "volume": 0.0, "delta": -0.2854, "gamma": 0.5155, "vega": 0.0027, "theta": -0.0007, "rho": -0.0019, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 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": "SPRO270416C00001500", "bid": 0.05, "bid_size": 5.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.8068, "open_interest": 102.0, "volume": 0.0, "delta": 0.5295, "gamma": 0.5657, "vega": 0.0033, "theta": -0.0008, "rho": 0.0019, "theo": 0.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-19T15:34:20", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "SPRO270416P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.5423, "gamma": 0.6106, "vega": 0.0032, "theta": -0.0009, "rho": -0.0034, "theo": 0.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-12T14:44:24", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SPRO270416C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.7127, "open_interest": 0.0, "volume": 0.0, "delta": 0.3721, "gamma": 0.4997, "vega": 0.0031, "theta": -0.0008, "rho": 0.0014, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 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": "SPRO270416P00002000", "bid": 0.45, "bid_size": 1.0, "ask": 1.45, "ask_size": 1.0, "iv": 1.0581, "open_interest": 16.0, "volume": 0.0, "delta": -0.7139, "gamma": 0.5634, "vega": 0.0027, "theta": -0.0008, "rho": -0.004, "theo": 0.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-20T13:23:06", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "SPRO270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 175.0, "iv": 0.9459, "open_interest": 11.0, "volume": 0.0, "delta": 0.2735, "gamma": 0.418, "vega": 0.0027, "theta": -0.0008, "rho": 0.001, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T15:46:29", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "SPRO270416P00002500", "bid": 0.85, "bid_size": 1.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.5033, "vega": 0.002, "theta": -0.0008, "rho": -0.0038, "theo": 1.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-12T14:39:07", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "SPRO270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.5334, "open_interest": 1.0, "volume": 0.0, "delta": 0.0926, "gamma": 0.1825, "vega": 0.0013, "theta": -0.0004, "rho": 0.0004, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-25T09:30:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPRO270416P00005000", "bid": 1.5, "bid_size": 77.0, "ask": 6.3, "ask_size": 826.0, "iv": 1.6208, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 3.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SPRO270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0997, "vega": 0.0008, "theta": -0.0002, "rho": 0.0002, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPRO270416P00007500", "bid": 4.0, "bid_size": 46.0, "ask": 8.9, "ask_size": 667.0, "iv": 2.1673, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 6.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}], "symbol": "SPRO", "security_type": "stock", "exchange_id": 2, "current_price": 1.13, "price_change": -0.04, "price_change_percent": -3.4188, "bid": 1.13, "ask": 1.15, "bid_size": 6800, "ask_size": 100, "open": 1.16, "high": 1.17, "low": 1.13, "close": 1.13, "prev_day_close": 1.17, "volume": 203272, "iv30": 65.454, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150467863, "last_trade_time": "2026-10-22T15:59:56", "tick": "up"}, "symbol": "SPRO"}