{"timestamp": "2026-11-03 05:16:24", "data": {"options": [{"option": "SPSB261120C00021000", "bid": 8.6, "bid_size": 93.0, "ask": 8.8, "ask_size": 93.0, "iv": 0.7853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0056, "vega": 0.0017, "theta": -0.0017, "rho": 0.0113, "theo": 8.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "SPSB261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 110.0, "iv": 0.8212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0056, "vega": 0.0017, "theta": -0.003, "rho": -0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261120C00022000", "bid": 7.6, "bid_size": 93.0, "ask": 7.8, "ask_size": 93.0, "iv": 0.6855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0074, "vega": 0.002, "theta": -0.002, "rho": 0.0118, "theo": 7.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SPSB261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 110.0, "iv": 0.7255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0074, "vega": 0.002, "theta": -0.0031, "rho": -0.0002, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261120C00023000", "bid": 6.6, "bid_size": 93.0, "ask": 6.8, "ask_size": 93.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0101, "vega": 0.0024, "theta": -0.0023, "rho": 0.0123, "theo": 6.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-06-09T10:19:47", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SPSB261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 126.0, "iv": 0.6329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0101, "vega": 0.0024, "theta": -0.0033, "rho": -0.0002, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261120C00024000", "bid": 5.6, "bid_size": 93.0, "ask": 5.8, "ask_size": 93.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0142, "vega": 0.0029, "theta": -0.0027, "rho": 0.0128, "theo": 5.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SPSB261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 128.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0142, "vega": 0.0029, "theta": -0.0035, "rho": -0.0003, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261120C00025000", "bid": 4.6, "bid_size": 93.0, "ask": 4.8, "ask_size": 93.0, "iv": 0.4099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0208, "vega": 0.0037, "theta": -0.0031, "rho": 0.0133, "theo": 4.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SPSB261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 128.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0209, "vega": 0.0037, "theta": -0.0037, "rho": -0.0004, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261120C00026000", "bid": 3.6, "bid_size": 93.0, "ask": 3.8, "ask_size": 93.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0327, "vega": 0.0048, "theta": -0.0035, "rho": 0.0137, "theo": 3.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SPSB261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 128.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0328, "vega": 0.0048, "theta": -0.004, "rho": -0.0005, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261120C00027000", "bid": 2.6, "bid_size": 107.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0566, "vega": 0.0066, "theta": -0.0039, "rho": 0.014, "theo": 2.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-06-09T14:01:38", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "SPSB261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 128.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.057, "vega": 0.0066, "theta": -0.0043, "rho": -0.0007, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261120C00028000", "bid": 1.6, "bid_size": 107.0, "ask": 1.8, "ask_size": 108.0, "iv": 0.159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.1163, "vega": 0.0098, "theta": -0.0044, "rho": 0.0141, "theo": 1.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "SPSB261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 128.0, "iv": 0.1936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.1174, "vega": 0.0098, "theta": -0.0047, "rho": -0.0011, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261120C00029000", "bid": 0.65, "bid_size": 110.0, "ask": 0.8, "ask_size": 107.0, "iv": 0.0958, "open_interest": 0.0, "volume": 0.0, "delta": 0.8313, "gamma": 0.3458, "vega": 0.0171, "theta": -0.0049, "rho": 0.0131, "theo": 0.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SPSB261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 128.0, "iv": 0.0999, "open_interest": 0.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.3524, "vega": 0.0172, "theta": -0.0051, "rho": -0.0024, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 137.0, "iv": 0.061, "open_interest": 1.0, "volume": 0.0, "delta": 0.2844, "gamma": 0.6251, "vega": 0.0227, "theta": -0.0051, "rho": 0.0046, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-05-12T12:22:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261120P00030000", "bid": 0.3, "bid_size": 93.0, "ask": 0.45, "ask_size": 93.0, "iv": 0.0552, "open_interest": 0.0, "volume": 0.0, "delta": -0.7429, "gamma": 0.6767, "vega": 0.0215, "theta": -0.0054, "rho": -0.0069, "theo": 0.4223, "change": 0.0, "open": 0.0, "high": 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": "SPSB261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 126.0, "iv": 0.1538, "open_interest": 0.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.1794, "vega": 0.0124, "theta": -0.005, "rho": 0.0016, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261120P00031000", "bid": 1.3, "bid_size": 93.0, "ask": 1.45, "ask_size": 93.0, "iv": 0.1404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.1971, "vega": 0.0102, "theta": -0.0053, "rho": -0.0056, "theo": 1.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SPSB261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 128.0, "iv": 0.2311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0849, "vega": 0.0083, "theta": -0.0046, "rho": 0.001, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261120P00032000", "bid": 2.3, "bid_size": 93.0, "ask": 2.45, "ask_size": 93.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0969, "vega": 0.0061, "theta": -0.0048, "rho": -0.0044, "theo": 2.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SPSB261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 128.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0498, "vega": 0.0061, "theta": -0.0042, "rho": 0.0006, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261120P00033000", "bid": 3.3, "bid_size": 93.0, "ask": 3.5, "ask_size": 93.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0579, "vega": 0.0041, "theta": -0.0042, "rho": -0.0036, "theo": 3.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SPSB261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 128.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0328, "vega": 0.0047, "theta": -0.0038, "rho": 0.0005, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261120P00034000", "bid": 4.3, "bid_size": 93.0, "ask": 4.5, "ask_size": 93.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0375, "vega": 0.0025, "theta": -0.0038, "rho": -0.0027, "theo": 4.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SPSB261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 128.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0232, "vega": 0.0038, "theta": -0.0036, "rho": 0.0004, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261120P00035000", "bid": 5.3, "bid_size": 93.0, "ask": 5.5, "ask_size": 93.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.026, "vega": 0.0019, "theta": -0.0032, "rho": -0.0026, "theo": 5.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SPSB261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 128.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0173, "vega": 0.0032, "theta": -0.0033, "rho": 0.0003, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261120P00036000", "bid": 6.3, "bid_size": 93.0, "ask": 6.5, "ask_size": 93.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0174, "vega": 0.0012, "theta": -0.0032, "rho": -0.0009, "theo": 6.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.96, "last_trade_time": "2026-04-02T11:40:59", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SPSB261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 126.0, "iv": 0.5381, "open_interest": 0.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0134, "vega": 0.0027, "theta": -0.0031, "rho": 0.0002, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261120P00037000", "bid": 7.3, "bid_size": 93.0, "ask": 7.5, "ask_size": 93.0, "iv": 0.5665, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0116, "vega": 0.0006, "theta": -0.0031, "rho": -0.0008, "theo": 7.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SPSB261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 128.0, "iv": 0.5901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0107, "vega": 0.0023, "theta": -0.0029, "rho": 0.0002, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261120P00038000", "bid": 8.3, "bid_size": 93.0, "ask": 8.5, "ask_size": 93.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0079, "vega": 0.0005, "theta": -0.0029, "rho": -0.0008, "theo": 8.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SPSB261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 126.0, "iv": 0.64, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0087, "vega": 0.002, "theta": -0.0027, "rho": 0.0002, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261120P00039000", "bid": 9.3, "bid_size": 93.0, "ask": 9.5, "ask_size": 93.0, "iv": 0.6737, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0053, "vega": 0.0004, "theta": -0.0027, "rho": -0.0008, "theo": 9.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SPSB261218C00021000", "bid": 8.6, "bid_size": 84.0, "ask": 8.8, "ask_size": 84.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0055, "vega": 0.0026, "theta": 0.0, "rho": 0.0163, "theo": 8.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "SPSB261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 89.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0068, "vega": 0.0034, "theta": -0.0016, "rho": -0.0005, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261218C00022000", "bid": 7.6, "bid_size": 84.0, "ask": 7.8, "ask_size": 84.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0074, "vega": 0.003, "theta": 0.0, "rho": 0.0173, "theo": 7.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SPSB261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 89.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0089, "vega": 0.004, "theta": -0.0016, "rho": -0.0006, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261218C00023000", "bid": 6.6, "bid_size": 84.0, "ask": 6.8, "ask_size": 84.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.01, "vega": 0.0035, "theta": -0.0003, "rho": 0.018, "theo": 6.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SPSB261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.012, "vega": 0.0048, "theta": -0.0017, "rho": -0.0007, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261218C00024000", "bid": 5.6, "bid_size": 84.0, "ask": 5.8, "ask_size": 84.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0142, "vega": 0.0045, "theta": -0.0006, "rho": 0.0187, "theo": 5.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SPSB261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 104.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0167, "vega": 0.0058, "theta": -0.0018, "rho": -0.0008, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261218C00025000", "bid": 4.6, "bid_size": 84.0, "ask": 4.8, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0209, "vega": 0.0056, "theta": -0.0008, "rho": 0.0197, "theo": 4.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SPSB261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 104.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0243, "vega": 0.0073, "theta": -0.0019, "rho": -0.0011, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261218C00026000", "bid": 3.6, "bid_size": 84.0, "ask": 3.8, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0328, "vega": 0.0073, "theta": -0.0011, "rho": 0.0203, "theo": 3.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SPSB261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 104.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0375, "vega": 0.0093, "theta": -0.002, "rho": -0.0014, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261218C00027000", "bid": 2.65, "bid_size": 98.0, "ask": 2.8, "ask_size": 97.0, "iv": 0.1563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0567, "vega": 0.0097, "theta": -0.0014, "rho": 0.0212, "theo": 2.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "SPSB261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 104.0, "iv": 0.1751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0639, "vega": 0.0126, "theta": -0.0021, "rho": -0.002, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261218C00028000", "bid": 1.65, "bid_size": 96.0, "ask": 1.8, "ask_size": 97.0, "iv": 0.1026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.1165, "vega": 0.0147, "theta": -0.0018, "rho": 0.0219, "theo": 1.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "SPSB261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 101.0, "iv": 0.1199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.1284, "vega": 0.0182, "theta": -0.0023, "rho": -0.0032, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261218C00029000", "bid": 0.65, "bid_size": 96.0, "ask": 0.8, "ask_size": 97.0, "iv": 0.0488, "open_interest": 0.0, "volume": 1.0, "delta": 0.8409, "gamma": 0.3461, "vega": 0.026, "theta": -0.0021, "rho": 0.0216, "theo": 0.7711, "change": -0.025, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T10:55:20", "percent_change": -3.22581, "prev_day_close": 0.775000005960464}, {"option": "SPSB261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 108.0, "iv": 0.0608, "open_interest": 0.0, "volume": 0.0, "delta": -0.2, "gamma": 0.3683, "vega": 0.0304, "theta": -0.0024, "rho": -0.0065, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 121.0, "iv": 0.0388, "open_interest": 10.0, "volume": 0.0, "delta": 0.3091, "gamma": 0.6034, "vega": 0.0373, "theta": -0.0024, "rho": 0.0102, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:07:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261218P00030000", "bid": 0.3, "bid_size": 95.0, "ask": 0.45, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7411, "gamma": 0.5703, "vega": 0.0343, "theta": -0.0022, "rho": -0.02, "theo": 0.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "SPSB261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 104.0, "iv": 0.0972, "open_interest": 0.0, "volume": 0.0, "delta": 0.1199, "gamma": 0.1854, "vega": 0.0221, "theta": -0.0023, "rho": 0.0044, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261218P00031000", "bid": 1.3, "bid_size": 98.0, "ask": 1.45, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.1732, "vega": 0.0194, "theta": -0.0019, "rho": -0.024, "theo": 1.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SPSB261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 104.0, "iv": 0.1456, "open_interest": 0.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0913, "vega": 0.0153, "theta": -0.0022, "rho": 0.0027, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261218P00032000", "bid": 2.3, "bid_size": 98.0, "ask": 2.45, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0842, "vega": 0.0132, "theta": -0.0016, "rho": -0.0254, "theo": 2.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SPSB261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 104.0, "iv": 0.1893, "open_interest": 0.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.055, "vega": 0.0115, "theta": -0.002, "rho": 0.0019, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261218P00033000", "bid": 3.3, "bid_size": 84.0, "ask": 3.5, "ask_size": 84.0, "iv": 0.1718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0503, "vega": 0.0099, "theta": -0.0013, "rho": -0.0264, "theo": 3.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SPSB261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 104.0, "iv": 0.2297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.037, "vega": 0.0091, "theta": -0.0019, "rho": 0.0014, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261218P00034000", "bid": 4.3, "bid_size": 84.0, "ask": 4.5, "ask_size": 84.0, "iv": 0.2141, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0336, "vega": 0.0077, "theta": -0.001, "rho": -0.0273, "theo": 4.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SPSB261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 104.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0267, "vega": 0.0075, "theta": -0.0018, "rho": 0.0011, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261218P00035000", "bid": 5.3, "bid_size": 84.0, "ask": 5.5, "ask_size": 84.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0241, "vega": 0.0064, "theta": -0.0007, "rho": -0.0281, "theo": 5.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SPSB261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 104.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0202, "vega": 0.0063, "theta": -0.0017, "rho": 0.0009, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261218P00036000", "bid": 6.3, "bid_size": 84.0, "ask": 6.5, "ask_size": 84.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0181, "vega": 0.0053, "theta": -0.0004, "rho": -0.0289, "theo": 6.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SPSB261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 104.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0158, "vega": 0.0054, "theta": -0.0016, "rho": 0.0008, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261218P00037000", "bid": 7.3, "bid_size": 84.0, "ask": 7.5, "ask_size": 84.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0142, "vega": 0.0045, "theta": -0.0002, "rho": -0.0298, "theo": 7.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SPSB261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 104.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0128, "vega": 0.0048, "theta": -0.0015, "rho": 0.0006, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261218P00038000", "bid": 8.3, "bid_size": 84.0, "ask": 8.5, "ask_size": 84.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0114, "vega": 0.004, "theta": 0.0, "rho": -0.0305, "theo": 8.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SPSB261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 103.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0105, "vega": 0.0042, "theta": -0.0014, "rho": 0.0006, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB261218P00039000", "bid": 9.3, "bid_size": 84.0, "ask": 9.5, "ask_size": 84.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0134, "vega": 0.0034, "theta": 0.0, "rho": -0.0268, "theo": 9.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SPSB270219C00021000", "bid": 8.6, "bid_size": 66.0, "ask": 8.8, "ask_size": 66.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.004, "vega": 0.0019, "theta": 0.0, "rho": 0.0177, "theo": 8.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "SPSB270219P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 70.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0073, "vega": 0.0059, "theta": -0.0007, "rho": -0.0012, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270219C00022000", "bid": 7.6, "bid_size": 66.0, "ask": 7.8, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0058, "vega": 0.0028, "theta": 0.0, "rho": 0.0186, "theo": 7.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SPSB270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 70.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0096, "vega": 0.0069, "theta": -0.0008, "rho": -0.0014, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270219C00023000", "bid": 6.6, "bid_size": 66.0, "ask": 6.8, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0086, "vega": 0.0037, "theta": 0.0, "rho": 0.0213, "theo": 6.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SPSB270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 82.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0129, "vega": 0.0082, "theta": -0.0008, "rho": -0.0017, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270219C00024000", "bid": 5.6, "bid_size": 66.0, "ask": 5.8, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0131, "vega": 0.005, "theta": 0.0, "rho": 0.0223, "theo": 5.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SPSB270219P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 82.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0179, "vega": 0.01, "theta": -0.0008, "rho": -0.0021, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270219C00025000", "bid": 4.6, "bid_size": 66.0, "ask": 4.8, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0207, "vega": 0.0069, "theta": 0.0, "rho": 0.0264, "theo": 4.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SPSB270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 82.0, "iv": 0.1847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.026, "vega": 0.0124, "theta": -0.0009, "rho": -0.0027, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270219C00026000", "bid": 3.6, "bid_size": 66.0, "ask": 3.8, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0346, "vega": 0.0104, "theta": -0.0003, "rho": 0.0288, "theo": 3.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SPSB270219P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 82.0, "iv": 0.1492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0401, "vega": 0.0159, "theta": -0.0009, "rho": -0.0037, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270219C00027000", "bid": 2.65, "bid_size": 77.0, "ask": 2.8, "ask_size": 75.0, "iv": 0.0955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0625, "vega": 0.0154, "theta": -0.0005, "rho": 0.0326, "theo": 2.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "SPSB270219P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 82.0, "iv": 0.1139, "open_interest": 2.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0678, "vega": 0.0213, "theta": -0.001, "rho": -0.0052, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T15:11:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270219C00028000", "bid": 1.65, "bid_size": 76.0, "ask": 1.8, "ask_size": 77.0, "iv": 0.057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.1296, "vega": 0.0247, "theta": -0.0008, "rho": 0.0436, "theo": 1.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "SPSB270219P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 83.0, "iv": 0.078, "open_interest": 0.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.1344, "vega": 0.0306, "theta": -0.0011, "rho": -0.0083, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270219C00029000", "bid": 0.65, "bid_size": 79.0, "ask": 0.8, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8239, "gamma": 0.3519, "vega": 0.0437, "theta": -0.001, "rho": 0.0507, "theo": 0.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SPSB270219P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 91.0, "iv": 0.0393, "open_interest": 7.0, "volume": 0.0, "delta": -0.2196, "gamma": 0.3677, "vega": 0.0492, "theta": -0.0011, "rho": -0.0174, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-11T13:18:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 99.0, "iv": 0.0244, "open_interest": 25.0, "volume": 0.0, "delta": 0.333, "gamma": 0.569, "vega": 0.059, "theta": -0.0011, "rho": 0.0264, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-31T09:30:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270219P00030000", "bid": 0.35, "bid_size": 88.0, "ask": 0.5, "ask_size": 80.0, "iv": 0.0221, "open_interest": 1.0, "volume": 0.0, "delta": -0.7425, "gamma": 0.5592, "vega": 0.0524, "theta": -0.001, "rho": -0.0429, "theo": 0.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-11T12:57:52", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SPSB270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 82.0, "iv": 0.0627, "open_interest": 0.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.194, "vega": 0.037, "theta": -0.0011, "rho": 0.011, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270219P00031000", "bid": 1.3, "bid_size": 76.0, "ask": 1.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.1758, "vega": 0.0296, "theta": -0.0008, "rho": -0.0474, "theo": 1.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SPSB270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 82.0, "iv": 0.0942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.097, "vega": 0.0259, "theta": -0.001, "rho": 0.0067, "theo": 0.0529, "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": 0.0500000007450581}, {"option": "SPSB270219P00032000", "bid": 2.3, "bid_size": 78.0, "ask": 2.45, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0847, "vega": 0.0196, "theta": -0.0006, "rho": -0.0484, "theo": 2.4304, "change": 0.0, "open": 0.0, "high": 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": "SPSB270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 82.0, "iv": 0.1227, "open_interest": 0.0, "volume": 0.0, "delta": 0.0557, "gamma": 0.0588, "vega": 0.0197, "theta": -0.001, "rho": 0.0046, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270219P00033000", "bid": 3.3, "bid_size": 77.0, "ask": 3.5, "ask_size": 77.0, "iv": 0.0963, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0498, "vega": 0.0142, "theta": -0.0003, "rho": -0.0487, "theo": 3.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SPSB270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 82.0, "iv": 0.149, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0397, "vega": 0.0157, "theta": -0.0009, "rho": 0.0035, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270219P00034000", "bid": 4.3, "bid_size": 66.0, "ask": 4.5, "ask_size": 66.0, "iv": 0.1306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0327, "vega": 0.0109, "theta": -0.0001, "rho": -0.0495, "theo": 4.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SPSB270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 82.0, "iv": 0.1738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0287, "vega": 0.0129, "theta": -0.0008, "rho": 0.0028, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270219P00035000", "bid": 5.3, "bid_size": 66.0, "ask": 5.5, "ask_size": 66.0, "iv": 0.1618, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.023, "vega": 0.0087, "theta": 0.0, "rho": -0.0506, "theo": 5.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SPSB270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 82.0, "iv": 0.1971, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0218, "vega": 0.0109, "theta": -0.0008, "rho": 0.0023, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270219P00036000", "bid": 6.3, "bid_size": 66.0, "ask": 6.5, "ask_size": 66.0, "iv": 0.1918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.017, "vega": 0.0071, "theta": 0.0, "rho": -0.0516, "theo": 6.39, "change": 0.0, "open": 0.0, "high": 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": "SPSB270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 82.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0171, "vega": 0.0094, "theta": -0.0008, "rho": 0.0019, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270219P00037000", "bid": 7.3, "bid_size": 66.0, "ask": 7.5, "ask_size": 66.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.013, "vega": 0.006, "theta": 0.0, "rho": -0.0525, "theo": 7.3821, "change": 0.0, "open": 0.0, "high": 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": "SPSB270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 82.0, "iv": 0.2405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0138, "vega": 0.0082, "theta": -0.0007, "rho": 0.0016, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270219P00038000", "bid": 8.3, "bid_size": 66.0, "ask": 8.5, "ask_size": 66.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0103, "vega": 0.0049, "theta": 0.0, "rho": -0.0536, "theo": 8.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SPSB270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 82.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0114, "vega": 0.0072, "theta": -0.0007, "rho": 0.0014, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270219P00039000", "bid": 9.3, "bid_size": 66.0, "ask": 9.5, "ask_size": 66.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0143, "vega": 0.0043, "theta": 0.0, "rho": -0.0218, "theo": 9.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SPSB270521C00021000", "bid": 8.6, "bid_size": 54.0, "ask": 8.8, "ask_size": 54.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0014, "vega": 0.0008, "theta": 0.0, "rho": 0.0158, "theo": 8.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "SPSB270521P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0077, "vega": 0.0085, "theta": -0.0004, "rho": -0.0023, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270521C00022000", "bid": 7.6, "bid_size": 54.0, "ask": 7.8, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0027, "vega": 0.001, "theta": 0.0, "rho": 0.0174, "theo": 7.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SPSB270521P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0101, "vega": 0.01, "theta": -0.0004, "rho": -0.0028, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270521C00023000", "bid": 6.6, "bid_size": 54.0, "ask": 6.8, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0048, "vega": 0.0022, "theta": 0.0, "rho": 0.0183, "theo": 6.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SPSB270521P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0136, "vega": 0.0119, "theta": -0.0005, "rho": -0.0033, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270521C00024000", "bid": 5.6, "bid_size": 54.0, "ask": 5.8, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0088, "vega": 0.0034, "theta": 0.0, "rho": 0.0215, "theo": 5.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SPSB270521P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.1629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0188, "vega": 0.0144, "theta": -0.0005, "rho": -0.0041, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270521C00025000", "bid": 4.6, "bid_size": 54.0, "ask": 4.8, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0162, "vega": 0.006, "theta": 0.0, "rho": 0.0258, "theo": 4.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SPSB270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.1364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0272, "vega": 0.0178, "theta": -0.0005, "rho": -0.0052, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270521C00026000", "bid": 3.6, "bid_size": 54.0, "ask": 3.8, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0319, "vega": 0.0107, "theta": 0.0, "rho": 0.0292, "theo": 3.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SPSB270521P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.1101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0417, "vega": 0.0227, "theta": -0.0005, "rho": -0.007, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270521C00027000", "bid": 2.65, "bid_size": 54.0, "ask": 2.8, "ask_size": 54.0, "iv": 0.0792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0636, "vega": 0.0184, "theta": -0.0002, "rho": 0.0407, "theo": 2.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "SPSB270521P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 66.0, "iv": 0.084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0702, "vega": 0.0303, "theta": -0.0006, "rho": -0.01, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.1382, "vega": 0.033, "theta": -0.0004, "rho": 0.0633, "theo": 1.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "SPSB270521P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 67.0, "iv": 0.0574, "open_interest": 0.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.1379, "vega": 0.0431, "theta": -0.0006, "rho": -0.0158, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270521C00029000", "bid": 0.7, "bid_size": 58.0, "ask": 0.85, "ask_size": 58.0, "iv": 0.0365, "open_interest": 0.0, "volume": 0.0, "delta": 0.8233, "gamma": 0.3582, "vega": 0.06, "theta": -0.0005, "rho": 0.0872, "theo": 0.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SPSB270521P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 73.0, "iv": 0.0287, "open_interest": 0.0, "volume": 0.0, "delta": -0.2247, "gamma": 0.3685, "vega": 0.0676, "theta": -0.0006, "rho": -0.0334, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270521C00030000", "bid": 0.05, "bid_size": 79.0, "ask": 0.15, "ask_size": 79.0, "iv": 0.0252, "open_interest": 0.0, "volume": 0.0, "delta": 0.3332, "gamma": 0.5686, "vega": 0.0794, "theta": -0.0006, "rho": 0.0486, "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": 0.100000003352761}, {"option": "SPSB270521P00030000", "bid": 0.35, "bid_size": 75.0, "ask": 0.5, "ask_size": 70.0, "iv": 0.018, "open_interest": 0.0, "volume": 0.0, "delta": -0.733, "gamma": 0.569, "vega": 0.0731, "theta": -0.0006, "rho": -0.0797, "theo": 0.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SPSB270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.0463, "open_interest": 0.0, "volume": 0.0, "delta": 0.1347, "gamma": 0.1966, "vega": 0.0512, "theta": -0.0006, "rho": 0.0202, "theo": 0.0723, "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": 0.0500000007450581}, {"option": "SPSB270521P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.1902, "vega": 0.0404, "theta": -0.0004, "rho": -0.0685, "theo": 1.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SPSB270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.0698, "open_interest": 0.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0986, "vega": 0.0362, "theta": -0.0006, "rho": 0.0122, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270521P00032000", "bid": 2.3, "bid_size": 63.0, "ask": 2.5, "ask_size": 63.0, "iv": 0.0525, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0878, "vega": 0.0247, "theta": -0.0002, "rho": -0.0612, "theo": 2.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SPSB270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.0908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.06, "vega": 0.0276, "theta": -0.0005, "rho": 0.0085, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270521P00033000", "bid": 3.3, "bid_size": 54.0, "ask": 3.5, "ask_size": 54.0, "iv": 0.0829, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0481, "vega": 0.0162, "theta": 0.0, "rho": -0.0567, "theo": 3.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SPSB270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.1104, "open_interest": 0.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0406, "vega": 0.022, "theta": -0.0005, "rho": 0.0064, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270521P00034000", "bid": 4.3, "bid_size": 54.0, "ask": 4.5, "ask_size": 54.0, "iv": 0.1087, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0292, "vega": 0.0112, "theta": 0.0, "rho": -0.0531, "theo": 4.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SPSB270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.1286, "open_interest": 0.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0294, "vega": 0.0182, "theta": -0.0005, "rho": 0.0051, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270521P00035000", "bid": 5.3, "bid_size": 54.0, "ask": 5.5, "ask_size": 54.0, "iv": 0.1332, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0189, "vega": 0.008, "theta": 0.0, "rho": -0.0537, "theo": 5.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SPSB270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.1459, "open_interest": 0.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0223, "vega": 0.0154, "theta": -0.0004, "rho": 0.0042, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270521P00036000", "bid": 6.3, "bid_size": 54.0, "ask": 6.5, "ask_size": 54.0, "iv": 0.1567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0128, "vega": 0.0059, "theta": 0.0, "rho": -0.0526, "theo": 6.379, "change": 0.0, "open": 0.0, "high": 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": "SPSB270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.1624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0176, "vega": 0.0133, "theta": -0.0004, "rho": 0.0035, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270521P00037000", "bid": 7.3, "bid_size": 54.0, "ask": 7.5, "ask_size": 54.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0091, "vega": 0.0044, "theta": 0.0, "rho": -0.0538, "theo": 7.3718, "change": 0.0, "open": 0.0, "high": 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": "SPSB270521C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.178, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0142, "vega": 0.0116, "theta": -0.0004, "rho": 0.003, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270521P00038000", "bid": 8.3, "bid_size": 54.0, "ask": 8.5, "ask_size": 54.0, "iv": 0.2015, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0114, "vega": 0.0032, "theta": 0.0, "rho": 0.0, "theo": 8.365, "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": 8.34999990463257}, {"option": "SPSB270521C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 65.0, "iv": 0.1931, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0117, "vega": 0.0103, "theta": -0.0004, "rho": 0.0026, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPSB270521P00039000", "bid": 9.3, "bid_size": 54.0, "ask": 9.5, "ask_size": 54.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 9.365, "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": 9.34999990463257}], "symbol": "SPSB", "security_type": "stock", "exchange_id": 3, "current_price": 29.63, "price_change": -0.12, "price_change_percent": -0.405, "bid": 26.8, "ask": 30.0, "bid_size": 100, "ask_size": 100, "open": 29.65, "high": 29.73, "low": 29.5896, "close": 29.63, "prev_day_close": 29.63, "volume": 2951312, "iv30": 5.848, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521126200, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "SPSB"}