{"timestamp": "2026-11-03 09:33:28", "data": {"options": [{"option": "SPSM261120C00045000", "bid": 9.6, "bid_size": 35.0, "ask": 11.0, "ask_size": 264.0, "iv": 0.6872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0098, "vega": 0.007, "theta": -0.007, "rho": 0.0225, "theo": 10.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SPSM261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 615.0, "iv": 0.7456, "open_interest": 49.0, "volume": 2.0, "delta": -0.0237, "gamma": 0.0098, "vega": 0.007, "theta": -0.0084, "rho": -0.0007, "theo": 0.0507, "change": -0.4, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:58:22", "percent_change": -88.8889, "prev_day_close": 0.449999988079071}, {"option": "SPSM261120C00046000", "bid": 8.6, "bid_size": 32.0, "ask": 10.0, "ask_size": 264.0, "iv": 0.6281, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0125, "vega": 0.0083, "theta": -0.0081, "rho": 0.0235, "theo": 9.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "SPSM261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 586.0, "iv": 0.6847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0125, "vega": 0.0083, "theta": -0.0093, "rho": -0.0008, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SPSM261120C00047000", "bid": 7.6, "bid_size": 35.0, "ask": 9.1, "ask_size": 276.0, "iv": 0.5927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0162, "vega": 0.01, "theta": -0.0093, "rho": 0.0242, "theo": 8.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "SPSM261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 279.0, "iv": 0.6339, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0162, "vega": 0.01, "theta": -0.0104, "rho": -0.0011, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 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": "SPSM261120C00048000", "bid": 6.6, "bid_size": 32.0, "ask": 8.1, "ask_size": 276.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0212, "vega": 0.012, "theta": -0.0107, "rho": 0.0247, "theo": 7.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SPSM261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 279.0, "iv": 0.5725, "open_interest": 10.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0213, "vega": 0.0121, "theta": -0.0117, "rho": -0.0013, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:45:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPSM261120C00049000", "bid": 5.7, "bid_size": 35.0, "ask": 7.1, "ask_size": 270.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0284, "vega": 0.0147, "theta": -0.0124, "rho": 0.0249, "theo": 6.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "SPSM261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 279.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0284, "vega": 0.0148, "theta": -0.0132, "rho": -0.0017, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 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": "SPSM261120C00050000", "bid": 4.6, "bid_size": 35.0, "ask": 6.1, "ask_size": 266.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0387, "vega": 0.0182, "theta": -0.0142, "rho": 0.0249, "theo": 5.1119, "change": 0.0, "open": 0.0, "high": 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": "SPSM261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 276.0, "iv": 0.4491, "open_interest": 3.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0387, "vega": 0.0183, "theta": -0.015, "rho": -0.0022, "theo": 0.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T09:54:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPSM261120C00051000", "bid": 3.8, "bid_size": 52.0, "ask": 5.2, "ask_size": 536.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0538, "vega": 0.0228, "theta": -0.0164, "rho": 0.0246, "theo": 4.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "SPSM261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 573.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.054, "vega": 0.0229, "theta": -0.017, "rho": -0.003, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPSM261120C00052000", "bid": 3.0, "bid_size": 377.0, "ask": 4.0, "ask_size": 538.0, "iv": 0.3344, "open_interest": 3.0, "volume": 3.0, "delta": 0.8492, "gamma": 0.0765, "vega": 0.0288, "theta": -0.0188, "rho": 0.0238, "theo": 3.2179, "change": 0.58, "open": 3.58, "high": 3.58, "low": 3.58, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-11-02T10:04:36", "percent_change": 19.3333, "prev_day_close": 3.5}, {"option": "SPSM261120P00052000", "bid": 0.1, "bid_size": 335.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.234, "open_interest": 48.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0767, "vega": 0.0288, "theta": -0.0193, "rho": -0.0041, "theo": 0.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-30T13:57:42", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "SPSM261120C00053000", "bid": 2.0, "bid_size": 560.0, "ask": 3.2, "ask_size": 547.0, "iv": 0.2906, "open_interest": 3.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.1098, "vega": 0.0362, "theta": -0.0214, "rho": 0.0223, "theo": 2.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-10-16T13:16:15", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SPSM261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 551.0, "iv": 0.2804, "open_interest": 3.0, "volume": 0.0, "delta": -0.218, "gamma": 0.1102, "vega": 0.0363, "theta": -0.0218, "rho": -0.0059, "theo": 0.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-16T13:46:54", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPSM261120C00054000", "bid": 1.5, "bid_size": 198.0, "ask": 2.2, "ask_size": 249.0, "iv": 0.2691, "open_interest": 4.0, "volume": 0.0, "delta": 0.6694, "gamma": 0.1523, "vega": 0.0443, "theta": -0.0236, "rho": 0.0194, "theo": 1.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-10-20T11:04:09", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SPSM261120P00054000", "bid": 0.15, "bid_size": 259.0, "ask": 0.9, "ask_size": 200.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": -0.33, "gamma": 0.153, "vega": 0.0443, "theta": -0.0239, "rho": -0.0087, "theo": 0.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-16T13:00:28", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "SPSM261120C00055000", "bid": 0.85, "bid_size": 199.0, "ask": 1.55, "ask_size": 260.0, "iv": 0.2478, "open_interest": 17.0, "volume": 0.0, "delta": 0.5053, "gamma": 0.1812, "vega": 0.0486, "theta": -0.0243, "rho": 0.0147, "theo": 0.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-10-26T12:22:32", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SPSM261120P00055000", "bid": 0.3, "bid_size": 274.0, "ask": 1.25, "ask_size": 197.0, "iv": 0.1576, "open_interest": 1.0, "volume": 0.0, "delta": -0.495, "gamma": 0.1823, "vega": 0.0486, "theta": -0.0245, "rho": -0.0124, "theo": 0.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-09-29T14:44:50", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SPSM261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 267.0, "iv": 0.2309, "open_interest": 4.0, "volume": 0.0, "delta": 0.3346, "gamma": 0.1626, "vega": 0.0446, "theta": -0.0226, "rho": 0.0098, "theo": 0.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T15:22:32", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPSM261120P00056000", "bid": 0.9, "bid_size": 33.0, "ask": 2.05, "ask_size": 267.0, "iv": 0.1781, "open_interest": 0.0, "volume": 0.0, "delta": -0.6669, "gamma": 0.164, "vega": 0.0444, "theta": -0.0226, "rho": -0.0155, "theo": 1.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "SPSM261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 272.0, "iv": 0.2219, "open_interest": 13.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.12, "vega": 0.0362, "theta": -0.0196, "rho": 0.0063, "theo": 0.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-09T12:22:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPSM261120P00057000", "bid": 1.25, "bid_size": 35.0, "ask": 2.7, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.1214, "vega": 0.0358, "theta": -0.0196, "rho": -0.0169, "theo": 2.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "SPSM261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 271.0, "iv": 0.3064, "open_interest": 1.0, "volume": 0.0, "delta": 0.1449, "gamma": 0.0842, "vega": 0.0284, "theta": -0.0168, "rho": 0.0042, "theo": 0.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-08T10:46:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPSM261120P00058000", "bid": 2.3, "bid_size": 35.0, "ask": 3.5, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0857, "vega": 0.0278, "theta": -0.0167, "rho": -0.0168, "theo": 3.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SPSM261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 279.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.0597, "vega": 0.0223, "theta": -0.0144, "rho": 0.003, "theo": 0.1389, "change": 0.0, "open": 0.0, "high": 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": "SPSM261120P00059000", "bid": 3.0, "bid_size": 35.0, "ask": 4.5, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0612, "vega": 0.0215, "theta": -0.0142, "rho": -0.0163, "theo": 4.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SPSM261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 277.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0435, "vega": 0.0178, "theta": -0.0125, "rho": 0.0022, "theo": 0.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SPSM261120P00060000", "bid": 4.0, "bid_size": 35.0, "ask": 5.5, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0449, "vega": 0.0169, "theta": -0.0122, "rho": -0.0152, "theo": 5.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SPSM261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 279.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0325, "vega": 0.0145, "theta": -0.0109, "rho": 0.0017, "theo": 0.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SPSM261120P00061000", "bid": 5.0, "bid_size": 35.0, "ask": 6.5, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0339, "vega": 0.0135, "theta": -0.0106, "rho": -0.014, "theo": 6.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SPSM261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 279.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0249, "vega": 0.012, "theta": -0.0096, "rho": 0.0013, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SPSM261120P00062000", "bid": 6.0, "bid_size": 35.0, "ask": 7.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0262, "vega": 0.0109, "theta": -0.0092, "rho": -0.0134, "theo": 7.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SPSM261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 280.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0194, "vega": 0.01, "theta": -0.0085, "rho": 0.001, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SPSM261120P00063000", "bid": 7.0, "bid_size": 35.0, "ask": 8.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0207, "vega": 0.0086, "theta": -0.008, "rho": -0.0114, "theo": 8.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SPSM261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 279.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0155, "vega": 0.0085, "theta": -0.0076, "rho": 0.0008, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SPSM261120P00064000", "bid": 8.0, "bid_size": 35.0, "ask": 9.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0166, "vega": 0.0072, "theta": -0.007, "rho": -0.0116, "theo": 9.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SPSM261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 0.5908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0126, "vega": 0.0072, "theta": -0.0069, "rho": 0.0007, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 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": "SPSM261120P00065000", "bid": 9.0, "bid_size": 35.0, "ask": 10.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0138, "vega": 0.0058, "theta": -0.0061, "rho": -0.0091, "theo": 10.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SPSM261218C00035000", "bid": 19.5, "bid_size": 28.0, "ask": 21.1, "ask_size": 200.0, "iv": 0.7402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.005, "vega": 0.0143, "theta": -0.0079, "rho": 0.0431, "theo": 20.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "SPSM261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 270.0, "iv": 0.9104, "open_interest": 2.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.005, "vega": 0.0143, "theta": -0.0114, "rho": -0.0024, "theo": 0.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-08T10:17:25", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPSM261218C00040000", "bid": 14.6, "bid_size": 28.0, "ask": 16.2, "ask_size": 210.0, "iv": 0.5904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.009, "vega": 0.0204, "theta": -0.0102, "rho": 0.0483, "theo": 15.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "SPSM261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 270.0, "iv": 0.6899, "open_interest": 1.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.009, "vega": 0.0205, "theta": -0.0128, "rho": -0.0037, "theo": 0.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-06T15:47:25", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPSM261218C00041000", "bid": 13.6, "bid_size": 35.0, "ask": 15.2, "ask_size": 273.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0102, "vega": 0.022, "theta": -0.0107, "rho": 0.0492, "theo": 14.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SPSM261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 270.0, "iv": 0.6484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0103, "vega": 0.0221, "theta": -0.0131, "rho": -0.004, "theo": 0.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-10T15:56:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPSM261218C00042000", "bid": 12.7, "bid_size": 35.0, "ask": 14.2, "ask_size": 268.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0117, "vega": 0.0238, "theta": -0.0111, "rho": 0.0501, "theo": 13.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "SPSM261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 270.0, "iv": 0.6157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0117, "vega": 0.0239, "theta": -0.0134, "rho": -0.0044, "theo": 0.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPSM261218C00043000", "bid": 11.7, "bid_size": 35.0, "ask": 13.2, "ask_size": 268.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0134, "vega": 0.0258, "theta": -0.0116, "rho": 0.0509, "theo": 12.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SPSM261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 270.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0134, "vega": 0.0258, "theta": -0.0137, "rho": -0.0048, "theo": 0.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPSM261218C00044000", "bid": 10.7, "bid_size": 35.0, "ask": 12.3, "ask_size": 270.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0154, "vega": 0.028, "theta": -0.0121, "rho": 0.0517, "theo": 11.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SPSM261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 286.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0155, "vega": 0.028, "theta": -0.014, "rho": -0.0054, "theo": 0.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPSM261218C00045000", "bid": 9.7, "bid_size": 35.0, "ask": 11.3, "ask_size": 271.0, "iv": 0.4358, "open_interest": 10.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0178, "vega": 0.0304, "theta": -0.0125, "rho": 0.0523, "theo": 10.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-05-26T12:54:28", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SPSM261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 285.0, "iv": 0.4952, "open_interest": 2.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0179, "vega": 0.0306, "theta": -0.0143, "rho": -0.0059, "theo": 0.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-14T12:17:36", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPSM261218C00046000", "bid": 8.7, "bid_size": 31.0, "ask": 10.3, "ask_size": 270.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0208, "vega": 0.0332, "theta": -0.013, "rho": 0.0528, "theo": 9.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SPSM261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 276.0, "iv": 0.4624, "open_interest": 1.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0209, "vega": 0.0333, "theta": -0.0146, "rho": -0.0066, "theo": 0.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-10T15:39:28", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPSM261218C00047000", "bid": 7.8, "bid_size": 35.0, "ask": 9.3, "ask_size": 273.0, "iv": 0.3751, "open_interest": 1.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0244, "vega": 0.0363, "theta": -0.0134, "rho": 0.0532, "theo": 8.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-21T13:03:04", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "SPSM261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 512.0, "iv": 0.4229, "open_interest": 1.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0246, "vega": 0.0364, "theta": -0.0149, "rho": -0.0075, "theo": 0.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-29T10:54:58", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPSM261218C00048000", "bid": 6.8, "bid_size": 35.0, "ask": 8.4, "ask_size": 274.0, "iv": 0.3504, "open_interest": 3.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.0289, "vega": 0.0398, "theta": -0.0139, "rho": 0.0534, "theo": 7.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-05-28T15:29:48", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "SPSM261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 511.0, "iv": 0.3655, "open_interest": 2.0, "volume": 1.0, "delta": -0.1225, "gamma": 0.0292, "vega": 0.04, "theta": -0.0152, "rho": -0.0084, "theo": 0.4382, "change": 0.2, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T13:15:57", "percent_change": 80.0, "prev_day_close": 0.474999994039536}, {"option": "SPSM261218C00049000", "bid": 5.9, "bid_size": 49.0, "ask": 7.4, "ask_size": 474.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0346, "vega": 0.0439, "theta": -0.0143, "rho": 0.0534, "theo": 6.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SPSM261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 525.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.1411, "gamma": 0.0349, "vega": 0.044, "theta": -0.0155, "rho": -0.0097, "theo": 0.479, "change": 0.0, "open": 0.0, "high": 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": "SPSM261218C00050000", "bid": 5.0, "bid_size": 210.0, "ask": 6.5, "ask_size": 270.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.0418, "vega": 0.0485, "theta": -0.0146, "rho": 0.053, "theo": 5.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SPSM261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 273.0, "iv": 0.3146, "open_interest": 11.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0423, "vega": 0.0488, "theta": -0.0157, "rho": -0.0111, "theo": 0.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-28T12:16:13", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SPSM261218C00051000", "bid": 3.9, "bid_size": 38.0, "ask": 5.6, "ask_size": 270.0, "iv": 0.2643, "open_interest": 4.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.0512, "vega": 0.0538, "theta": -0.015, "rho": 0.052, "theo": 4.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-28T13:13:57", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SPSM261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 272.0, "iv": 0.2829, "open_interest": 1.0, "volume": 0.0, "delta": -0.1947, "gamma": 0.0519, "vega": 0.0541, "theta": -0.0159, "rho": -0.013, "theo": 0.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-14T10:07:39", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SPSM261218C00052000", "bid": 3.1, "bid_size": 273.0, "ask": 4.7, "ask_size": 270.0, "iv": 0.2482, "open_interest": 2.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.0635, "vega": 0.0599, "theta": -0.0152, "rho": 0.0504, "theo": 3.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-16T13:07:37", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "SPSM261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 272.0, "iv": 0.2231, "open_interest": 100.0, "volume": 0.0, "delta": -0.2348, "gamma": 0.0645, "vega": 0.0603, "theta": -0.016, "rho": -0.0153, "theo": 0.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-14T14:52:31", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPSM261218C00053000", "bid": 2.35, "bid_size": 268.0, "ask": 4.0, "ask_size": 274.0, "iv": 0.2441, "open_interest": 1.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.0791, "vega": 0.0666, "theta": -0.0153, "rho": 0.0477, "theo": 3.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-10-16T13:07:37", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "SPSM261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 270.0, "iv": 0.2153, "open_interest": 40.0, "volume": 0.0, "delta": -0.2899, "gamma": 0.0808, "vega": 0.0669, "theta": -0.016, "rho": -0.0184, "theo": 0.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-23T10:19:26", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPSM261218C00054000", "bid": 1.55, "bid_size": 269.0, "ask": 3.2, "ask_size": 273.0, "iv": 0.2202, "open_interest": 11.0, "volume": 0.0, "delta": 0.639, "gamma": 0.0975, "vega": 0.0732, "theta": -0.0152, "rho": 0.0433, "theo": 2.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-10-15T15:59:15", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SPSM261218P00054000", "bid": 0.35, "bid_size": 268.0, "ask": 1.5, "ask_size": 212.0, "iv": 0.1871, "open_interest": 14.0, "volume": 0.0, "delta": -0.3672, "gamma": 0.1002, "vega": 0.0734, "theta": -0.0158, "rho": -0.0225, "theo": 0.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-15T15:43:49", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "SPSM261218C00055000", "bid": 0.95, "bid_size": 280.0, "ask": 2.1, "ask_size": 179.0, "iv": 0.1813, "open_interest": 146.0, "volume": 0.0, "delta": 0.5384, "gamma": 0.1129, "vega": 0.0774, "theta": -0.0149, "rho": 0.0369, "theo": 1.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-10-20T12:36:43", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "SPSM261218P00055000", "bid": 0.55, "bid_size": 566.0, "ask": 1.85, "ask_size": 442.0, "iv": 0.1656, "open_interest": 4.0, "volume": 0.0, "delta": -0.4721, "gamma": 0.1172, "vega": 0.0773, "theta": -0.0155, "rho": -0.0273, "theo": 1.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-10-30T12:15:12", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "SPSM261218C00056000", "bid": 0.35, "bid_size": 457.0, "ask": 1.6, "ask_size": 509.0, "iv": 0.1688, "open_interest": 14.0, "volume": 0.0, "delta": 0.4247, "gamma": 0.1138, "vega": 0.0765, "theta": -0.0144, "rho": 0.0293, "theo": 1.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-26T12:22:32", "percent_change": 0.0, "prev_day_close": 0.975000008940697}, {"option": "SPSM261218P00056000", "bid": 1.0, "bid_size": 46.0, "ask": 2.6, "ask_size": 504.0, "iv": 0.1714, "open_interest": 0.0, "volume": 0.0, "delta": -0.5913, "gamma": 0.1198, "vega": 0.0753, "theta": -0.015, "rho": -0.0312, "theo": 1.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-01T13:29:54", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "SPSM261218C00057000", "bid": 0.45, "bid_size": 266.0, "ask": 0.9, "ask_size": 106.0, "iv": 0.1746, "open_interest": 8.0, "volume": 0.0, "delta": 0.3278, "gamma": 0.0999, "vega": 0.0708, "theta": -0.014, "rho": 0.0226, "theo": 0.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-02T09:45:31", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "SPSM261218P00057000", "bid": 2.15, "bid_size": 360.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.164, "open_interest": 2.0, "volume": 1.0, "delta": -0.6928, "gamma": 0.1065, "vega": 0.0679, "theta": -0.0146, "rho": -0.0336, "theo": 2.5597, "change": -0.45, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T13:15:57", "percent_change": -15.5172, "prev_day_close": 2.32500004768372}, {"option": "SPSM261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 534.0, "iv": 0.2108, "open_interest": 13.0, "volume": 12.0, "delta": 0.2586, "gamma": 0.0823, "vega": 0.0636, "theta": -0.0136, "rho": 0.0178, "theo": 0.584, "change": -0.1, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T10:37:28", "percent_change": -20.0, "prev_day_close": 0.649999976158142}, {"option": "SPSM261218P00058000", "bid": 2.25, "bid_size": 53.0, "ask": 3.9, "ask_size": 97.0, "iv": 0.1277, "open_interest": 1.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.0887, "vega": 0.0595, "theta": -0.0142, "rho": -0.0339, "theo": 3.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-09-25T11:07:33", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "SPSM261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 541.0, "iv": 0.2345, "open_interest": 30.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.0672, "vega": 0.057, "theta": -0.0133, "rho": 0.0145, "theo": 0.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-01T15:43:47", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPSM261218P00059000", "bid": 3.1, "bid_size": 49.0, "ask": 4.6, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.0729, "vega": 0.052, "theta": -0.0138, "rho": -0.0334, "theo": 4.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SPSM261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 275.0, "iv": 0.2586, "open_interest": 1.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.0553, "vega": 0.0512, "theta": -0.013, "rho": 0.0121, "theo": 0.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-06-30T09:39:17", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPSM261218P00060000", "bid": 4.0, "bid_size": 35.0, "ask": 5.6, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0607, "vega": 0.0456, "theta": -0.0134, "rho": -0.0332, "theo": 5.2662, "change": 0.0, "open": 0.0, "high": 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": "SPSM261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 279.0, "iv": 0.2844, "open_interest": 6.0, "volume": 0.0, "delta": 0.1511, "gamma": 0.0463, "vega": 0.0464, "theta": -0.0126, "rho": 0.0103, "theo": 0.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-27T12:10:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPSM261218P00061000", "bid": 5.0, "bid_size": 35.0, "ask": 6.6, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8737, "gamma": 0.051, "vega": 0.0405, "theta": -0.013, "rho": -0.0318, "theo": 6.2254, "change": 0.0, "open": 0.0, "high": 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": "SPSM261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 285.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.0392, "vega": 0.0423, "theta": -0.0124, "rho": 0.009, "theo": 0.3372, "change": 0.0, "open": 0.0, "high": 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": "SPSM261218P00062000", "bid": 6.0, "bid_size": 21.0, "ask": 7.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0436, "vega": 0.0352, "theta": -0.0126, "rho": -0.0298, "theo": 7.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SPSM261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 283.0, "iv": 0.3878, "open_interest": 2.0, "volume": 0.0, "delta": 0.0941, "gamma": 0.0258, "vega": 0.0333, "theta": -0.0116, "rho": 0.0064, "theo": 0.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-06-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPSM261218P00065000", "bid": 9.0, "bid_size": 21.0, "ask": 10.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0294, "vega": 0.0259, "theta": -0.0115, "rho": -0.0269, "theo": 10.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SPSM270319C00045000", "bid": 9.6, "bid_size": 27.0, "ask": 12.1, "ask_size": 169.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0181, "vega": 0.0595, "theta": -0.0048, "rho": 0.1452, "theo": 10.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "SPSM270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 269.0, "iv": 0.349, "open_interest": 8.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0185, "vega": 0.0602, "theta": -0.0062, "rho": -0.0204, "theo": 0.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-12T11:10:09", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SPSM270319C00046000", "bid": 8.7, "bid_size": 27.0, "ask": 11.1, "ask_size": 169.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0208, "vega": 0.0655, "theta": -0.0053, "rho": 0.1458, "theo": 9.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SPSM270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 260.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.0214, "vega": 0.0664, "theta": -0.0065, "rho": -0.0232, "theo": 0.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SPSM270319C00047000", "bid": 7.8, "bid_size": 27.0, "ask": 10.4, "ask_size": 207.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0241, "vega": 0.0721, "theta": -0.0057, "rho": 0.1458, "theo": 9.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SPSM270319P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 108.0, "iv": 0.2624, "open_interest": 4.0, "volume": 0.0, "delta": -0.1334, "gamma": 0.0248, "vega": 0.073, "theta": -0.0069, "rho": -0.0264, "theo": 0.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-19T09:30:05", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPSM270319C00048000", "bid": 6.8, "bid_size": 27.0, "ask": 9.5, "ask_size": 207.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": 0.8491, "gamma": 0.0278, "vega": 0.0792, "theta": -0.0062, "rho": 0.1451, "theo": 8.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SPSM270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 213.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0287, "vega": 0.0804, "theta": -0.0072, "rho": -0.0301, "theo": 0.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPSM270319C00049000", "bid": 6.0, "bid_size": 207.0, "ask": 8.7, "ask_size": 207.0, "iv": 0.2449, "open_interest": 1.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0322, "vega": 0.0871, "theta": -0.0066, "rho": 0.1435, "theo": 7.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-08-24T09:30:15", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SPSM270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 209.0, "iv": 0.2696, "open_interest": 3.0, "volume": 0.0, "delta": -0.1788, "gamma": 0.0333, "vega": 0.0882, "theta": -0.0076, "rho": -0.0345, "theo": 0.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-02T09:40:51", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SPSM270319C00050000", "bid": 5.1, "bid_size": 207.0, "ask": 7.8, "ask_size": 207.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.0371, "vega": 0.0953, "theta": -0.007, "rho": 0.141, "theo": 6.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SPSM270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 209.0, "iv": 0.2506, "open_interest": 1.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.0386, "vega": 0.0968, "theta": -0.008, "rho": -0.0396, "theo": 0.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-09T10:23:05", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SPSM270319C00051000", "bid": 4.5, "bid_size": 248.0, "ask": 7.0, "ask_size": 258.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.7635, "gamma": 0.0425, "vega": 0.104, "theta": -0.0075, "rho": 0.1371, "theo": 5.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SPSM270319P00051000", "bid": 0.05, "bid_size": 664.0, "ask": 2.5, "ask_size": 209.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.0446, "vega": 0.1053, "theta": -0.0084, "rho": -0.0454, "theo": 1.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "SPSM270319C00052000", "bid": 3.6, "bid_size": 253.0, "ask": 6.0, "ask_size": 167.0, "iv": 0.2059, "open_interest": 3.0, "volume": 0.0, "delta": 0.7235, "gamma": 0.0484, "vega": 0.1126, "theta": -0.0078, "rho": 0.1318, "theo": 4.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-19T10:42:38", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SPSM270319P00052000", "bid": 0.05, "bid_size": 665.0, "ask": 2.75, "ask_size": 210.0, "iv": 0.2154, "open_interest": 0.0, "volume": 0.0, "delta": -0.2869, "gamma": 0.0512, "vega": 0.1139, "theta": -0.0087, "rho": -0.052, "theo": 1.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "SPSM270319C00053000", "bid": 3.0, "bid_size": 249.0, "ask": 5.5, "ask_size": 258.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": 0.6764, "gamma": 0.0544, "vega": 0.1206, "theta": -0.0082, "rho": 0.1249, "theo": 4.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SPSM270319P00053000", "bid": 0.25, "bid_size": 665.0, "ask": 2.9, "ask_size": 213.0, "iv": 0.2, "open_interest": 19.0, "volume": 0.0, "delta": -0.3376, "gamma": 0.058, "vega": 0.1218, "theta": -0.009, "rho": -0.0597, "theo": 1.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T15:51:12", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "SPSM270319C00054000", "bid": 2.2, "bid_size": 404.0, "ask": 4.9, "ask_size": 372.0, "iv": 0.2041, "open_interest": 4.0, "volume": 0.0, "delta": 0.622, "gamma": 0.06, "vega": 0.1274, "theta": -0.0084, "rho": 0.1162, "theo": 3.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T15:39:50", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "SPSM270319P00054000", "bid": 0.65, "bid_size": 232.0, "ask": 3.3, "ask_size": 210.0, "iv": 0.1992, "open_interest": 6.0, "volume": 0.0, "delta": -0.3968, "gamma": 0.0646, "vega": 0.1279, "theta": -0.0092, "rho": -0.0672, "theo": 1.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-12T11:10:09", "percent_change": 0.0, "prev_day_close": 1.92499998211861}, {"option": "SPSM270319C00055000", "bid": 1.55, "bid_size": 258.0, "ask": 4.2, "ask_size": 261.0, "iv": 0.1931, "open_interest": 156.0, "volume": 0.0, "delta": 0.5612, "gamma": 0.0643, "vega": 0.132, "theta": -0.0085, "rho": 0.1059, "theo": 2.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-10-16T15:47:30", "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "SPSM270319P00055000", "bid": 1.0, "bid_size": 241.0, "ask": 3.6, "ask_size": 209.0, "iv": 0.188, "open_interest": 1.0, "volume": 0.0, "delta": -0.4634, "gamma": 0.0698, "vega": 0.1312, "theta": -0.0093, "rho": -0.075, "theo": 2.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-22T12:59:23", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SPSM270319C00056000", "bid": 1.0, "bid_size": 258.0, "ask": 3.7, "ask_size": 260.0, "iv": 0.1894, "open_interest": 0.0, "volume": 0.0, "delta": 0.4964, "gamma": 0.0666, "vega": 0.1336, "theta": -0.0085, "rho": 0.0944, "theo": 2.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "SPSM270319P00056000", "bid": 1.4, "bid_size": 233.0, "ask": 4.2, "ask_size": 210.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": -0.5348, "gamma": 0.0728, "vega": 0.1309, "theta": -0.0092, "rho": -0.0819, "theo": 2.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "SPSM270319C00057000", "bid": 0.5, "bid_size": 270.0, "ask": 3.2, "ask_size": 260.0, "iv": 0.183, "open_interest": 0.0, "volume": 0.0, "delta": 0.4313, "gamma": 0.0663, "vega": 0.1317, "theta": -0.0083, "rho": 0.0825, "theo": 1.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SPSM270319P00057000", "bid": 2.0, "bid_size": 37.0, "ask": 4.7, "ask_size": 207.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": -0.6065, "gamma": 0.0726, "vega": 0.1262, "theta": -0.0089, "rho": -0.0886, "theo": 3.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SPSM270319C00058000", "bid": 1.0, "bid_size": 69.0, "ask": 1.9, "ask_size": 84.0, "iv": 0.1795, "open_interest": 5.0, "volume": 0.0, "delta": 0.3698, "gamma": 0.0636, "vega": 0.1268, "theta": -0.008, "rho": 0.0711, "theo": 1.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-29T12:38:27", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "SPSM270319P00058000", "bid": 2.5, "bid_size": 37.0, "ask": 4.9, "ask_size": 106.0, "iv": 0.1533, "open_interest": 0.0, "volume": 0.0, "delta": -0.6736, "gamma": 0.0693, "vega": 0.118, "theta": -0.0085, "rho": -0.0926, "theo": 3.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SPSM270319C00059000", "bid": 0.45, "bid_size": 135.0, "ask": 2.4, "ask_size": 260.0, "iv": 0.2021, "open_interest": 3.0, "volume": 0.0, "delta": 0.3148, "gamma": 0.0591, "vega": 0.1197, "theta": -0.0076, "rho": 0.0607, "theo": 1.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-16T15:51:56", "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "SPSM270319P00059000", "bid": 3.2, "bid_size": 36.0, "ask": 5.8, "ask_size": 26.0, "iv": 0.1569, "open_interest": 0.0, "volume": 0.0, "delta": -0.7326, "gamma": 0.0636, "vega": 0.1074, "theta": -0.0078, "rho": -0.0949, "theo": 4.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "SPSM270319C00060000", "bid": 0.2, "bid_size": 273.0, "ask": 2.15, "ask_size": 260.0, "iv": 0.2036, "open_interest": 10.0, "volume": 0.0, "delta": 0.2676, "gamma": 0.0536, "vega": 0.1113, "theta": -0.0072, "rho": 0.0517, "theo": 0.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-16T09:38:11", "percent_change": 0.0, "prev_day_close": 1.17500004917383}, {"option": "SPSM270319P00060000", "bid": 3.9, "bid_size": 27.0, "ask": 6.5, "ask_size": 26.0, "iv": 0.1407, "open_interest": 0.0, "volume": 0.0, "delta": -0.782, "gamma": 0.0567, "vega": 0.0964, "theta": -0.0071, "rho": -0.0974, "theo": 5.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SPSM270319C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 260.0, "iv": 0.2061, "open_interest": 0.0, "volume": 0.0, "delta": 0.2281, "gamma": 0.048, "vega": 0.1025, "theta": -0.0068, "rho": 0.044, "theo": 0.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPSM270319P00061000", "bid": 4.8, "bid_size": 27.0, "ask": 7.3, "ask_size": 26.0, "iv": 0.1266, "open_interest": 0.0, "volume": 0.0, "delta": -0.822, "gamma": 0.0496, "vega": 0.0855, "theta": -0.0064, "rho": -0.0978, "theo": 6.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SPSM270319C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 261.0, "iv": 0.2179, "open_interest": 1.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0426, "vega": 0.0939, "theta": -0.0064, "rho": 0.0377, "theo": 0.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-16T15:57:57", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SPSM270319P00062000", "bid": 5.7, "bid_size": 23.0, "ask": 8.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0431, "vega": 0.0749, "theta": -0.0057, "rho": -0.0976, "theo": 7.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "SPSM270319C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 261.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": 0.1684, "gamma": 0.0377, "vega": 0.0859, "theta": -0.006, "rho": 0.0325, "theo": 0.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPSM270319P00063000", "bid": 6.5, "bid_size": 23.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0381, "vega": 0.0658, "theta": -0.005, "rho": -0.0966, "theo": 8.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-08-19T12:06:19", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SPSM270319C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 261.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0333, "vega": 0.0784, "theta": -0.0056, "rho": 0.0282, "theo": 0.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SPSM270319P00064000", "bid": 7.4, "bid_size": 24.0, "ask": 10.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.035, "vega": 0.0572, "theta": -0.0046, "rho": -0.0931, "theo": 9.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "SPSM270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 261.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0294, "vega": 0.0717, "theta": -0.0053, "rho": 0.0246, "theo": 0.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPSM270319P00065000", "bid": 8.4, "bid_size": 24.0, "ask": 11.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0336, "vega": 0.0489, "theta": -0.0045, "rho": -0.0819, "theo": 10.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SPSM270319C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 261.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0261, "vega": 0.0657, "theta": -0.005, "rho": 0.0216, "theo": 0.3678, "change": 0.0, "open": 0.0, "high": 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": "SPSM270319P00066000", "bid": 9.4, "bid_size": 24.0, "ask": 12.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0333, "vega": 0.0411, "theta": -0.0049, "rho": -0.0738, "theo": 11.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SPSM270319C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 243.0, "iv": 0.2317, "open_interest": 0.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0232, "vega": 0.0602, "theta": -0.0047, "rho": 0.0191, "theo": 0.3261, "change": 0.0, "open": 0.0, "high": 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": "SPSM270319P00067000", "bid": 10.4, "bid_size": 24.0, "ask": 13.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0341, "vega": 0.0329, "theta": -0.0057, "rho": -0.0566, "theo": 12.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SPSM270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 26.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0167, "vega": 0.0472, "theta": -0.0039, "rho": 0.0137, "theo": 0.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPSM270319P00070000", "bid": 13.4, "bid_size": 22.0, "ask": 16.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0152, "vega": 0.0064, "theta": -0.0062, "rho": 0.0, "theo": 15.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SPSM270617C00040000", "bid": 14.0, "bid_size": 24.0, "ask": 17.4, "ask_size": 135.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.01, "vega": 0.0604, "theta": -0.0009, "rho": 0.2169, "theo": 15.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "SPSM270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 178.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0103, "vega": 0.0611, "theta": -0.0041, "rho": -0.0255, "theo": 0.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SPSM270617C00043000", "bid": 11.5, "bid_size": 24.0, "ask": 14.5, "ask_size": 135.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0144, "vega": 0.0781, "theta": -0.0022, "rho": 0.2238, "theo": 13.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SPSM270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 250.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0147, "vega": 0.0791, "theta": -0.0049, "rho": -0.0355, "theo": 0.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPSM270617C00044000", "bid": 10.5, "bid_size": 27.0, "ask": 14.1, "ask_size": 207.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0161, "vega": 0.0849, "theta": -0.0026, "rho": 0.225, "theo": 12.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "SPSM270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 249.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0166, "vega": 0.0862, "theta": -0.0051, "rho": -0.0398, "theo": 0.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SPSM270617C00045000", "bid": 10.1, "bid_size": 28.0, "ask": 13.2, "ask_size": 207.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0181, "vega": 0.0921, "theta": -0.003, "rho": 0.2256, "theo": 11.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "SPSM270617P00045000", "bid": 0.15, "bid_size": 273.0, "ask": 2.0, "ask_size": 210.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.0188, "vega": 0.0935, "theta": -0.0054, "rho": -0.0446, "theo": 0.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "SPSM270617C00046000", "bid": 8.5, "bid_size": 27.0, "ask": 12.0, "ask_size": 135.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0204, "vega": 0.0998, "theta": -0.0035, "rho": 0.2255, "theo": 10.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SPSM270617P00046000", "bid": 0.25, "bid_size": 274.0, "ask": 2.8, "ask_size": 210.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.1509, "gamma": 0.0211, "vega": 0.1018, "theta": -0.0057, "rho": -0.05, "theo": 0.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "SPSM270617C00047000", "bid": 8.0, "bid_size": 54.0, "ask": 11.4, "ask_size": 207.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.0228, "vega": 0.1079, "theta": -0.0039, "rho": 0.2244, "theo": 9.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SPSM270617P00047000", "bid": 0.05, "bid_size": 681.0, "ask": 2.9, "ask_size": 210.0, "iv": 0.2885, "open_interest": 1.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.0237, "vega": 0.1096, "theta": -0.0059, "rho": -0.0558, "theo": 1.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-19T09:30:05", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "SPSM270617C00048000", "bid": 7.0, "bid_size": 207.0, "ask": 10.6, "ask_size": 207.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": 0.8105, "gamma": 0.0254, "vega": 0.1162, "theta": -0.0044, "rho": 0.2225, "theo": 8.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "SPSM270617P00048000", "bid": 0.05, "bid_size": 682.0, "ask": 2.45, "ask_size": 210.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": -0.1928, "gamma": 0.0266, "vega": 0.1182, "theta": -0.0062, "rho": -0.0624, "theo": 1.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "SPSM270617C00049000", "bid": 6.0, "bid_size": 207.0, "ask": 9.8, "ask_size": 207.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": 0.7866, "gamma": 0.0283, "vega": 0.1249, "theta": -0.0048, "rho": 0.2194, "theo": 8.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SPSM270617P00049000", "bid": 0.05, "bid_size": 682.0, "ask": 2.55, "ask_size": 210.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": -0.2181, "gamma": 0.0297, "vega": 0.1269, "theta": -0.0064, "rho": -0.0698, "theo": 1.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "SPSM270617C00050000", "bid": 5.6, "bid_size": 87.0, "ask": 9.0, "ask_size": 207.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": 0.7596, "gamma": 0.0314, "vega": 0.1335, "theta": -0.0052, "rho": 0.2151, "theo": 7.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SPSM270617P00050000", "bid": 0.05, "bid_size": 682.0, "ask": 2.75, "ask_size": 210.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.033, "vega": 0.1356, "theta": -0.0067, "rho": -0.0777, "theo": 1.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "SPSM270617C00051000", "bid": 4.9, "bid_size": 87.0, "ask": 7.9, "ask_size": 135.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": 0.7292, "gamma": 0.0346, "vega": 0.142, "theta": -0.0055, "rho": 0.2095, "theo": 6.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SPSM270617P00051000", "bid": 0.2, "bid_size": 662.0, "ask": 2.95, "ask_size": 89.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.2792, "gamma": 0.0365, "vega": 0.144, "theta": -0.0069, "rho": -0.0868, "theo": 1.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "SPSM270617C00052000", "bid": 4.5, "bid_size": 87.0, "ask": 7.5, "ask_size": 207.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": 0.6953, "gamma": 0.0378, "vega": 0.1501, "theta": -0.0059, "rho": 0.2026, "theo": 5.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SPSM270617P00052000", "bid": 0.5, "bid_size": 265.0, "ask": 3.9, "ask_size": 210.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.3156, "gamma": 0.0402, "vega": 0.1521, "theta": -0.0071, "rho": -0.0961, "theo": 1.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "SPSM270617C00053000", "bid": 3.8, "bid_size": 134.0, "ask": 6.4, "ask_size": 247.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": 0.6579, "gamma": 0.0409, "vega": 0.1574, "theta": -0.0061, "rho": 0.194, "theo": 5.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "SPSM270617P00053000", "bid": 1.9, "bid_size": 3.0, "ask": 2.6, "ask_size": 7.0, "iv": 0.2046, "open_interest": 1.0, "volume": 0.0, "delta": -0.3562, "gamma": 0.0438, "vega": 0.1589, "theta": -0.0072, "rho": -0.1057, "theo": 2.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-10-19T09:30:05", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "SPSM270617C00054000", "bid": 3.5, "bid_size": 118.0, "ask": 6.2, "ask_size": 337.0, "iv": 0.2284, "open_interest": 10.0, "volume": 0.0, "delta": 0.6169, "gamma": 0.0438, "vega": 0.1635, "theta": -0.0064, "rho": 0.1841, "theo": 4.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-10-30T13:30:09", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SPSM270617P00054000", "bid": 1.2, "bid_size": 228.0, "ask": 4.5, "ask_size": 210.0, "iv": 0.2148, "open_interest": 0.0, "volume": 0.0, "delta": -0.401, "gamma": 0.0473, "vega": 0.1644, "theta": -0.0073, "rho": -0.1164, "theo": 2.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "SPSM270617C00055000", "bid": 2.9, "bid_size": 72.0, "ask": 4.7, "ask_size": 78.0, "iv": 0.196, "open_interest": 250.0, "volume": 0.0, "delta": 0.5728, "gamma": 0.0463, "vega": 0.168, "theta": -0.0065, "rho": 0.1727, "theo": 3.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-16T15:47:30", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SPSM270617P00055000", "bid": 1.35, "bid_size": 229.0, "ask": 4.5, "ask_size": 210.0, "iv": 0.1905, "open_interest": 0.0, "volume": 0.0, "delta": -0.4497, "gamma": 0.0505, "vega": 0.1676, "theta": -0.0073, "rho": -0.1247, "theo": 3.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "SPSM270617C00056000", "bid": 2.5, "bid_size": 66.0, "ask": 4.1, "ask_size": 78.0, "iv": 0.1946, "open_interest": 166.0, "volume": 0.0, "delta": 0.5263, "gamma": 0.0481, "vega": 0.1706, "theta": -0.0065, "rho": 0.1602, "theo": 3.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-16T12:15:18", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SPSM270617P00056000", "bid": 2.0, "bid_size": 225.0, "ask": 5.2, "ask_size": 210.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": -0.5018, "gamma": 0.0532, "vega": 0.1684, "theta": -0.0073, "rho": -0.1335, "theo": 3.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SPSM270617C00057000", "bid": 1.4, "bid_size": 248.0, "ask": 4.6, "ask_size": 258.0, "iv": 0.2023, "open_interest": 3.0, "volume": 0.0, "delta": 0.4783, "gamma": 0.0492, "vega": 0.1708, "theta": -0.0065, "rho": 0.1468, "theo": 2.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-10-16T15:57:57", "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "SPSM270617P00057000", "bid": 2.2, "bid_size": 229.0, "ask": 5.5, "ask_size": 90.0, "iv": 0.1799, "open_interest": 0.0, "volume": 0.0, "delta": -0.5562, "gamma": 0.0551, "vega": 0.1659, "theta": -0.0071, "rho": -0.1398, "theo": 3.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SPSM270617C00058000", "bid": 1.0, "bid_size": 245.0, "ask": 4.0, "ask_size": 258.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": 0.4301, "gamma": 0.0493, "vega": 0.1686, "theta": -0.0064, "rho": 0.1328, "theo": 2.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPSM270617P00058000", "bid": 3.1, "bid_size": 219.0, "ask": 5.9, "ask_size": 87.0, "iv": 0.181, "open_interest": 0.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.056, "vega": 0.1604, "theta": -0.0069, "rho": -0.1446, "theo": 4.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SPSM270617C00059000", "bid": 0.55, "bid_size": 246.0, "ask": 3.8, "ask_size": 258.0, "iv": 0.1971, "open_interest": 0.0, "volume": 0.0, "delta": 0.3829, "gamma": 0.0484, "vega": 0.1641, "theta": -0.0062, "rho": 0.119, "theo": 1.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499998211861}, {"option": "SPSM270617P00059000", "bid": 3.8, "bid_size": 26.0, "ask": 6.8, "ask_size": 107.0, "iv": 0.1888, "open_interest": 0.0, "volume": 0.0, "delta": -0.6663, "gamma": 0.0555, "vega": 0.152, "theta": -0.0065, "rho": -0.1471, "theo": 5.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "SPSM270617C00060000", "bid": 0.2, "bid_size": 665.0, "ask": 3.5, "ask_size": 258.0, "iv": 0.1961, "open_interest": 0.0, "volume": 0.0, "delta": 0.338, "gamma": 0.0467, "vega": 0.1576, "theta": -0.0059, "rho": 0.1056, "theo": 1.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "SPSM270617P00060000", "bid": 4.5, "bid_size": 26.0, "ask": 7.2, "ask_size": 87.0, "iv": 0.1764, "open_interest": 0.0, "volume": 0.0, "delta": -0.7185, "gamma": 0.0537, "vega": 0.1393, "theta": -0.006, "rho": -0.1453, "theo": 5.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SPSM270617C00061000", "bid": 0.05, "bid_size": 664.0, "ask": 3.2, "ask_size": 258.0, "iv": 0.1992, "open_interest": 18.0, "volume": 0.0, "delta": 0.2964, "gamma": 0.0443, "vega": 0.1494, "theta": -0.0056, "rho": 0.0929, "theo": 1.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-16T09:42:36", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "SPSM270617P00061000", "bid": 5.2, "bid_size": 27.0, "ask": 7.6, "ask_size": 26.0, "iv": 0.1558, "open_interest": 0.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0506, "vega": 0.1264, "theta": -0.0054, "rho": -0.1437, "theo": 6.6789, "change": 0.0, "open": 0.0, "high": 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": "SPSM270617C00062000", "bid": 0.05, "bid_size": 664.0, "ask": 2.85, "ask_size": 258.0, "iv": 0.2037, "open_interest": 0.0, "volume": 0.0, "delta": 0.2587, "gamma": 0.0414, "vega": 0.1403, "theta": -0.0053, "rho": 0.0813, "theo": 1.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "SPSM270617P00062000", "bid": 6.0, "bid_size": 27.0, "ask": 8.4, "ask_size": 26.0, "iv": 0.1484, "open_interest": 0.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0464, "vega": 0.1125, "theta": -0.0047, "rho": -0.139, "theo": 7.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "SPSM270617C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 258.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": 0.2252, "gamma": 0.0382, "vega": 0.1306, "theta": -0.0049, "rho": 0.071, "theo": 0.9374, "change": 0.0, "open": 0.0, "high": 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": "SPSM270617P00063000", "bid": 6.8, "bid_size": 27.0, "ask": 9.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8461, "gamma": 0.0415, "vega": 0.0968, "theta": -0.0039, "rho": -0.1308, "theo": 8.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SPSM270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 250.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": 0.1703, "gamma": 0.0317, "vega": 0.1111, "theta": -0.0043, "rho": 0.0538, "theo": 0.667, "change": 0.0, "open": 0.0, "high": 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": "SPSM270617P00065000", "bid": 8.6, "bid_size": 24.0, "ask": 11.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0323, "vega": 0.0695, "theta": -0.0022, "rho": -0.1182, "theo": 10.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}], "symbol": "SPSM", "security_type": "stock", "exchange_id": 3, "current_price": 54.98, "price_change": 0.0, "price_change_percent": 0.0, "bid": 54.1, "ask": 55.52, "bid_size": 100, "ask_size": 100, "open": 54.93, "high": 55.5923, "low": 54.92, "close": 54.98, "prev_day_close": 54.98, "volume": 2497031, "iv30": 17.662, "iv30_change": -0.042, "iv30_change_percent": -0.2372, "seqno": 10970647355, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "SPSM"}