{"timestamp": "2026-10-22 23:42:18", "data": {"options": [{"option": "SPRY261120C00002500", "bid": 0.8, "bid_size": 110.0, "ask": 3.2, "ask_size": 26.0, "iv": 2.0017, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0739, "vega": 0.0021, "theta": -0.0062, "rho": 0.0017, "theo": 1.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "SPRY261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 699.0, "iv": 6.6625, "open_interest": 0.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.074, "vega": 0.0021, "theta": -0.0069, "rho": -0.0004, "theo": 0.1374, "change": 0.0, "open": 0.0, "high": 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": "SPRY261120C00005000", "bid": 0.1, "bid_size": 147.0, "ask": 0.45, "ask_size": 224.0, "iv": 1.0302, "open_interest": 189.0, "volume": 1.0, "delta": 0.3534, "gamma": 0.319, "vega": 0.0045, "theta": -0.0074, "rho": 0.0011, "theo": 0.2387, "change": -0.02, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T12:29:26", "percent_change": -10.0, "prev_day_close": 0.200000002980232}, {"option": "SPRY261120P00005000", "bid": 0.8, "bid_size": 25.0, "ask": 1.25, "ask_size": 20.0, "iv": 1.243, "open_interest": 5.0, "volume": 0.0, "delta": -0.6531, "gamma": 0.3231, "vega": 0.0045, "theta": -0.0072, "rho": -0.0024, "theo": 0.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-09T15:59:03", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SPRY261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 224.0, "iv": 3.2174, "open_interest": 20.0, "volume": 0.0, "delta": 0.1323, "gamma": 0.1202, "vega": 0.0026, "theta": -0.0064, "rho": 0.0004, "theo": 0.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T09:30:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPRY261120P00007500", "bid": 1.0, "bid_size": 62.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.1242, "vega": 0.0025, "theta": -0.0053, "rho": -0.0032, "theo": 3.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "SPRY261218C00002500", "bid": 1.2, "bid_size": 119.0, "ask": 2.65, "ask_size": 171.0, "iv": 1.1488, "open_interest": 117.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0716, "vega": 0.0025, "theta": -0.0017, "rho": 0.0034, "theo": 1.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-09T15:30:18", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SPRY261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 57.0, "iv": 1.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0718, "vega": 0.0025, "theta": -0.0025, "rho": -0.0006, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPRY261218C00005000", "bid": 0.2, "bid_size": 77.0, "ask": 0.6, "ask_size": 160.0, "iv": 0.9204, "open_interest": 71.0, "volume": 70.0, "delta": 0.4074, "gamma": 0.2667, "vega": 0.0066, "theta": -0.0048, "rho": 0.0023, "theo": 0.3512, "change": 0.025, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T13:41:07", "percent_change": 7.6923, "prev_day_close": 0.325000012293458}, {"option": "SPRY261218P00005000", "bid": 0.05, "bid_size": 707.0, "ask": 2.45, "ask_size": 67.0, "iv": 1.2313, "open_interest": 28.0, "volume": 0.0, "delta": -0.5986, "gamma": 0.2712, "vega": 0.0066, "theta": -0.0046, "rho": -0.0044, "theo": 0.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-07-10T10:42:37", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "SPRY261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 104.0, "iv": 1.1038, "open_interest": 92.0, "volume": 0.0, "delta": 0.1213, "gamma": 0.1174, "vega": 0.0034, "theta": -0.0029, "rho": 0.0007, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T10:59:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPRY261218P00007500", "bid": 1.6, "bid_size": 129.0, "ask": 5.5, "ask_size": 84.0, "iv": 1.6704, "open_interest": 58.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.1264, "vega": 0.0031, "theta": -0.0019, "rho": -0.0051, "theo": 3.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-14T15:56:09", "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "SPRY261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 1.0681, "open_interest": 153.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0553, "vega": 0.0018, "theta": -0.0018, "rho": 0.0003, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T11:50:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPRY261218P00010000", "bid": 3.5, "bid_size": 62.0, "ask": 8.0, "ask_size": 66.0, "iv": 1.4467, "open_interest": 5.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0629, "vega": 0.0012, "theta": 0.0, "rho": -0.0038, "theo": 5.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-20T11:00:29", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SPRY261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 8.0, "iv": 1.5492, "open_interest": 64.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0311, "vega": 0.0011, "theta": -0.0012, "rho": 0.0002, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T13:28:54", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SPRY261218P00012500", "bid": 6.0, "bid_size": 62.0, "ask": 10.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0197, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 8.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-06-05T15:21:17", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SPRY261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 350.0, "iv": 3.4967, "open_interest": 223.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0196, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T10:40:46", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SPRY261218P00015000", "bid": 8.3, "bid_size": 27.0, "ask": 13.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 10.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.62, "last_trade_time": "2026-10-09T11:06:58", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SPRY261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 145.0, "iv": 3.5355, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0134, "vega": 0.0005, "theta": -0.0006, "rho": 0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPRY261218P00017500", "bid": 10.8, "bid_size": 32.0, "ask": 15.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 13.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.68, "last_trade_time": "2026-07-08T14:00:30", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SPRY261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 162.0, "iv": 3.846, "open_interest": 2.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0096, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-07-06T09:46:45", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SPRY261218P00020000", "bid": 13.3, "bid_size": 32.0, "ask": 18.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 15.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "SPRY270319C00002500", "bid": 0.5, "bid_size": 599.0, "ask": 2.65, "ask_size": 137.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.073, "vega": 0.0055, "theta": -0.0017, "rho": 0.0052, "theo": 2.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T13:51:01", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SPRY270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 55.0, "iv": 2.211, "open_interest": 5.0, "volume": 0.0, "delta": -0.1205, "gamma": 0.0701, "vega": 0.0055, "theta": -0.0019, "rho": -0.0028, "theo": 0.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-18T15:18:19", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SPRY270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 671.0, "iv": 2.602, "open_interest": 210.0, "volume": 0.0, "delta": 0.5081, "gamma": 0.1592, "vega": 0.0108, "theta": -0.0032, "rho": 0.0054, "theo": 0.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-16T15:08:20", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPRY270319P00005000", "bid": 0.45, "bid_size": 66.0, "ask": 2.75, "ask_size": 50.0, "iv": 1.0855, "open_interest": 204.0, "volume": 0.0, "delta": -0.48, "gamma": 0.1609, "vega": 0.0108, "theta": -0.0031, "rho": -0.0114, "theo": 1.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-02T13:23:20", "percent_change": 0.0, "prev_day_close": 2.37500004470348}, {"option": "SPRY270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.9494, "open_interest": 459.0, "volume": 0.0, "delta": 0.2792, "gamma": 0.1242, "vega": 0.0092, "theta": -0.0029, "rho": 0.0033, "theo": 0.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T15:41:39", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "SPRY270319P00007500", "bid": 1.9, "bid_size": 62.0, "ask": 5.9, "ask_size": 34.0, "iv": 1.3896, "open_interest": 3.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.1306, "vega": 0.009, "theta": -0.0026, "rho": -0.017, "theo": 3.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-15T10:41:06", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "SPRY270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 659.0, "iv": 3.0896, "open_interest": 120.0, "volume": 0.0, "delta": 0.1778, "gamma": 0.0891, "vega": 0.0071, "theta": -0.0025, "rho": 0.0022, "theo": 0.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-01T09:34:14", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPRY270319P00010000", "bid": 3.7, "bid_size": 62.0, "ask": 8.3, "ask_size": 34.0, "iv": 1.272, "open_interest": 3.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0994, "vega": 0.0067, "theta": -0.0019, "rho": -0.0186, "theo": 5.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-23T13:16:10", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SPRY270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 9.0, "iv": 0.9701, "open_interest": 515.0, "volume": 0.0, "delta": 0.1256, "gamma": 0.0666, "vega": 0.0056, "theta": -0.0021, "rho": 0.0015, "theo": 0.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-05T12:25:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SPRY270319P00012500", "bid": 6.0, "bid_size": 62.0, "ask": 10.5, "ask_size": 35.0, "iv": 1.1081, "open_interest": 0.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0808, "vega": 0.0049, "theta": -0.0012, "rho": -0.0175, "theo": 8.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SPRY270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 621.0, "iv": 3.4145, "open_interest": 77.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.052, "vega": 0.0046, "theta": -0.0018, "rho": 0.0012, "theo": 0.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T10:43:40", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPRY270319P00015000", "bid": 8.2, "bid_size": 27.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0696, "vega": 0.0034, "theta": -0.0007, "rho": -0.0147, "theo": 10.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SPRY270617C00002500", "bid": 0.1, "bid_size": 1028.0, "ask": 4.9, "ask_size": 685.0, "iv": 0.9998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0626, "vega": 0.0067, "theta": -0.0009, "rho": 0.0114, "theo": 2.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "SPRY270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 768.0, "iv": 2.9028, "open_interest": 0.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0649, "vega": 0.0068, "theta": -0.0012, "rho": -0.004, "theo": 0.2267, "change": 0.0, "open": 0.0, "high": 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": "SPRY270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 717.0, "iv": 1.8399, "open_interest": 0.0, "volume": 0.0, "delta": 0.5904, "gamma": 0.2057, "vega": 0.0147, "theta": -0.0017, "rho": 0.0117, "theo": 0.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SPRY270617P00005000", "bid": 0.45, "bid_size": 12.0, "ask": 3.0, "ask_size": 49.0, "iv": 1.0546, "open_interest": 0.0, "volume": 0.0, "delta": -0.5203, "gamma": 0.2392, "vega": 0.0139, "theta": -0.002, "rho": -0.0128, "theo": 1.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "SPRY270617C00007500", "bid": 0.4, "bid_size": 36.0, "ask": 0.8, "ask_size": 360.0, "iv": 0.8609, "open_interest": 51.0, "volume": 350.0, "delta": 0.3692, "gamma": 0.143, "vega": 0.0137, "theta": -0.0022, "rho": 0.0072, "theo": 0.49, "change": -0.155, "open": 0.38, "high": 0.52, "low": 0.35, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-22T12:42:20", "percent_change": -22.963, "prev_day_close": 0.674999976530671}, {"option": "SPRY270617P00007500", "bid": 2.3, "bid_size": 20.0, "ask": 4.8, "ask_size": 42.0, "iv": 0.9758, "open_interest": 0.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.1754, "vega": 0.0105, "theta": -0.0023, "rho": -0.0158, "theo": 3.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}], "symbol": "SPRY", "security_type": "stock", "exchange_id": 2, "current_price": 4.3299, "price_change": 0.14, "price_change_percent": 3.3493, "bid": 4.16, "ask": 4.33, "bid_size": 3000, "ask_size": 300, "open": 4.13, "high": 4.355, "low": 4.13, "close": 4.32, "prev_day_close": 4.18, "volume": 1786553, "iv30": 95.022, "iv30_change": 2.377, "iv30_change_percent": 2.5657, "seqno": 37146710536, "last_trade_time": "2026-10-22T15:59:59", "tick": "down"}, "symbol": "SPRY"}