{"timestamp": "2026-11-03 05:16:19", "data": {"options": [{"option": "SPTS261120C00020000", "bid": 7.6, "bid_size": 201.0, "ask": 10.0, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0039, "vega": 0.0011, "theta": -0.0006, "rho": 0.0108, "theo": 8.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "SPTS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 115.0, "iv": 0.8653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0039, "vega": 0.0011, "theta": -0.0018, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 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": "SPTS261120C00021000", "bid": 6.6, "bid_size": 201.0, "ask": 9.0, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0052, "vega": 0.0013, "theta": -0.0008, "rho": 0.0114, "theo": 7.8184, "change": 0.0, "open": 0.0, "high": 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": "SPTS261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 115.0, "iv": 0.7649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0053, "vega": 0.0013, "theta": -0.002, "rho": -0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 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": "SPTS261120C00022000", "bid": 5.6, "bid_size": 201.0, "ask": 8.0, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0073, "vega": 0.0016, "theta": -0.0012, "rho": 0.0119, "theo": 6.8221, "change": 0.0, "open": 0.0, "high": 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": "SPTS261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 115.0, "iv": 0.6681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0073, "vega": 0.0016, "theta": -0.0021, "rho": -0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 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": "SPTS261120C00023000", "bid": 4.6, "bid_size": 201.0, "ask": 7.0, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0104, "vega": 0.002, "theta": -0.0015, "rho": 0.0124, "theo": 5.8261, "change": 0.0, "open": 0.0, "high": 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": "SPTS261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 115.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0105, "vega": 0.002, "theta": -0.0023, "rho": -0.0002, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 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": "SPTS261120C00024000", "bid": 3.6, "bid_size": 201.0, "ask": 6.0, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0157, "vega": 0.0026, "theta": -0.0018, "rho": 0.0129, "theo": 4.8305, "change": 0.0, "open": 0.0, "high": 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": "SPTS261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 131.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0158, "vega": 0.0026, "theta": -0.0026, "rho": -0.0002, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 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": "SPTS261120C00025000", "bid": 2.65, "bid_size": 201.0, "ask": 5.0, "ask_size": 202.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0252, "vega": 0.0035, "theta": -0.0023, "rho": 0.0133, "theo": 3.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "SPTS261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 131.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0254, "vega": 0.0035, "theta": -0.0028, "rho": -0.0003, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 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": "SPTS261120C00026000", "bid": 1.65, "bid_size": 201.0, "ask": 4.0, "ask_size": 202.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0446, "vega": 0.0049, "theta": -0.0028, "rho": 0.0137, "theo": 2.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "SPTS261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 131.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0451, "vega": 0.0049, "theta": -0.0032, "rho": -0.0005, "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": "SPTS261120C00027000", "bid": 0.65, "bid_size": 353.0, "ask": 3.0, "ask_size": 348.0, "iv": 0.1113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0937, "vega": 0.0076, "theta": -0.0033, "rho": 0.0139, "theo": 1.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "SPTS261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 131.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0951, "vega": 0.0076, "theta": -0.0037, "rho": -0.0008, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 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": "SPTS261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 353.0, "iv": 0.1899, "open_interest": 0.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.2796, "vega": 0.0138, "theta": -0.004, "rho": 0.0133, "theo": 0.8721, "change": 0.0, "open": 0.0, "high": 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": "SPTS261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 133.0, "iv": 0.1173, "open_interest": 0.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.2879, "vega": 0.014, "theta": -0.0043, "rho": -0.0017, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 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": "SPTS261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 150.0, "iv": 0.0454, "open_interest": 0.0, "volume": 0.0, "delta": 0.3497, "gamma": 0.858, "vega": 0.0239, "theta": -0.0044, "rho": 0.0054, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 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": "SPTS261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 90.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": -0.7096, "gamma": 1.017, "vega": 0.0215, "theta": -0.0052, "rho": -0.0056, "theo": 0.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SPTS261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 131.0, "iv": 0.1457, "open_interest": 0.0, "volume": 0.0, "delta": 0.0973, "gamma": 0.1972, "vega": 0.0116, "theta": -0.0041, "rho": 0.0015, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 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": "SPTS261120P00030000", "bid": 0.1, "bid_size": 501.0, "ask": 2.4, "ask_size": 90.0, "iv": 0.136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.2449, "vega": 0.0067, "theta": -0.0049, "rho": -0.0028, "theo": 1.2499, "change": 0.0, "open": 0.0, "high": 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": "SPTS261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 131.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0833, "vega": 0.0071, "theta": -0.0035, "rho": 0.0008, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 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": "SPTS261120P00031000", "bid": 1.1, "bid_size": 201.0, "ask": 3.4, "ask_size": 90.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0792, "vega": 0.0024, "theta": -0.0045, "rho": -0.0008, "theo": 2.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SPTS261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 131.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0457, "vega": 0.0049, "theta": -0.0031, "rho": 0.0005, "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": "SPTS261120P00032000", "bid": 2.05, "bid_size": 201.0, "ask": 4.4, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0286, "vega": 0.0008, "theta": -0.0042, "rho": -0.0007, "theo": 3.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SPTS261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 131.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0287, "vega": 0.0037, "theta": -0.0028, "rho": 0.0004, "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": "SPTS261120P00033000", "bid": 3.0, "bid_size": 201.0, "ask": 5.4, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0107, "vega": 0.0003, "theta": -0.0042, "rho": 0.0, "theo": 4.245, "change": 0.0, "open": 0.0, "high": 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": "SPTS261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 131.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0196, "vega": 0.0029, "theta": -0.0025, "rho": 0.0003, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPTS261120P00034000", "bid": 4.0, "bid_size": 201.0, "ask": 6.4, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0041, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 5.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SPTS261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 131.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0142, "vega": 0.0023, "theta": -0.0023, "rho": 0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 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": "SPTS261120P00035000", "bid": 5.0, "bid_size": 201.0, "ask": 7.4, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0008, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 6.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SPTS261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 115.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0107, "vega": 0.002, "theta": -0.0021, "rho": 0.0002, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 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": "SPTS261120P00036000", "bid": 6.0, "bid_size": 201.0, "ask": 8.4, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 7.245, "change": 0.0, "open": 0.0, "high": 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": "SPTS261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 115.0, "iv": 0.598, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0084, "vega": 0.0016, "theta": -0.0019, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 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": "SPTS261120P00037000", "bid": 7.0, "bid_size": 201.0, "ask": 9.4, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 8.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SPTS261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 115.0, "iv": 0.6493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0067, "vega": 0.0014, "theta": -0.0018, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 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": "SPTS261120P00038000", "bid": 8.0, "bid_size": 201.0, "ask": 10.4, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 9.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SPTS261218C00020000", "bid": 7.5, "bid_size": 201.0, "ask": 10.1, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0064, "vega": 0.0031, "theta": -0.0002, "rho": 0.0161, "theo": 8.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SPTS261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 94.0, "iv": 0.5423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0071, "vega": 0.0037, "theta": -0.0018, "rho": -0.0005, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 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": "SPTS261218C00021000", "bid": 6.5, "bid_size": 201.0, "ask": 9.1, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0085, "vega": 0.0036, "theta": -0.0004, "rho": 0.0168, "theo": 7.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SPTS261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 94.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0093, "vega": 0.0043, "theta": -0.0019, "rho": -0.0006, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 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": "SPTS261218C00022000", "bid": 5.5, "bid_size": 201.0, "ask": 8.1, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0115, "vega": 0.0045, "theta": -0.0007, "rho": 0.0177, "theo": 6.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SPTS261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 94.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0125, "vega": 0.0051, "theta": -0.002, "rho": -0.0007, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 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": "SPTS261218C00023000", "bid": 4.5, "bid_size": 201.0, "ask": 7.1, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.016, "vega": 0.0053, "theta": -0.001, "rho": 0.0188, "theo": 5.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SPTS261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 114.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0172, "vega": 0.0062, "theta": -0.0021, "rho": -0.0009, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 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": "SPTS261218C00024000", "bid": 3.5, "bid_size": 201.0, "ask": 6.1, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0232, "vega": 0.0068, "theta": -0.0013, "rho": 0.0194, "theo": 4.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SPTS261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 107.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0246, "vega": 0.0076, "theta": -0.0022, "rho": -0.0011, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 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": "SPTS261218C00025000", "bid": 2.55, "bid_size": 200.0, "ask": 5.1, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0355, "vega": 0.0085, "theta": -0.0016, "rho": 0.0207, "theo": 3.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "SPTS261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 107.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0373, "vega": 0.0096, "theta": -0.0023, "rho": -0.0015, "theo": 0.0417, "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": 0.0500000007450581}, {"option": "SPTS261218C00026000", "bid": 1.55, "bid_size": 201.0, "ask": 4.2, "ask_size": 202.0, "iv": 0.1731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.059, "vega": 0.0116, "theta": -0.0019, "rho": 0.0219, "theo": 2.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "SPTS261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 114.0, "iv": 0.1903, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0614, "vega": 0.0127, "theta": -0.0025, "rho": -0.0021, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 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": "SPTS261218C00027000", "bid": 0.55, "bid_size": 351.0, "ask": 3.2, "ask_size": 349.0, "iv": 0.1171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.1125, "vega": 0.0165, "theta": -0.0022, "rho": 0.0229, "theo": 1.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "SPTS261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 114.0, "iv": 0.1336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.1166, "vega": 0.0178, "theta": -0.0026, "rho": -0.0032, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 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": "SPTS261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 351.0, "iv": 0.1381, "open_interest": 0.0, "volume": 0.0, "delta": 0.8327, "gamma": 0.2812, "vega": 0.0265, "theta": -0.0025, "rho": 0.0233, "theo": 0.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPTS261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 115.0, "iv": 0.0738, "open_interest": 0.0, "volume": 0.0, "delta": -0.185, "gamma": 0.2937, "vega": 0.028, "theta": -0.0027, "rho": -0.0059, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 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": "SPTS261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 129.0, "iv": 0.0269, "open_interest": 0.0, "volume": 0.0, "delta": 0.4069, "gamma": 0.6533, "vega": 0.0396, "theta": -0.0025, "rho": 0.0141, "theo": 0.1715, "change": 0.0, "open": 0.0, "high": 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": "SPTS261218P00029000", "bid": 0.15, "bid_size": 101.0, "ask": 0.4, "ask_size": 102.0, "iv": 0.0363, "open_interest": 0.0, "volume": 0.0, "delta": -0.6458, "gamma": 0.6691, "vega": 0.0374, "theta": -0.0026, "rho": -0.0173, "theo": 0.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "SPTS261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 109.0, "iv": 0.0903, "open_interest": 0.0, "volume": 0.0, "delta": 0.1491, "gamma": 0.2191, "vega": 0.0247, "theta": -0.0026, "rho": 0.0055, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 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": "SPTS261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 65.0, "iv": 0.1141, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.2173, "vega": 0.0214, "theta": -0.0024, "rho": -0.0221, "theo": 1.2777, "change": 0.0, "open": 0.0, "high": 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": "SPTS261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 107.0, "iv": 0.1411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.1068, "vega": 0.0171, "theta": -0.0025, "rho": 0.0032, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 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": "SPTS261218P00031000", "bid": 0.9, "bid_size": 201.0, "ask": 3.6, "ask_size": 42.0, "iv": 0.1365, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.123, "vega": 0.014, "theta": -0.0025, "rho": -0.0182, "theo": 2.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "SPTS261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 114.0, "iv": 0.1866, "open_interest": 0.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.0642, "vega": 0.013, "theta": -0.0024, "rho": 0.0022, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 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": "SPTS261218P00032000", "bid": 1.9, "bid_size": 201.0, "ask": 4.6, "ask_size": 42.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0965, "vega": 0.0092, "theta": -0.0029, "rho": -0.0154, "theo": 3.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "SPTS261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 114.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0432, "vega": 0.0104, "theta": -0.0023, "rho": 0.0017, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 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": "SPTS261218P00033000", "bid": 2.9, "bid_size": 201.0, "ask": 5.6, "ask_size": 42.0, "iv": 0.2257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0743, "vega": 0.0057, "theta": -0.0024, "rho": -0.0095, "theo": 4.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "SPTS261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 107.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0312, "vega": 0.0086, "theta": -0.0022, "rho": 0.0013, "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": "SPTS261218P00034000", "bid": 3.9, "bid_size": 201.0, "ask": 6.6, "ask_size": 42.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0417, "vega": 0.0025, "theta": -0.0034, "rho": 0.0, "theo": 5.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "SPTS261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 114.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0237, "vega": 0.0073, "theta": -0.0021, "rho": 0.0011, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 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": "SPTS261218P00035000", "bid": 4.9, "bid_size": 201.0, "ask": 7.6, "ask_size": 42.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0164, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 6.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SPTS261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 94.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0187, "vega": 0.0063, "theta": -0.002, "rho": 0.0009, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 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": "SPTS261218P00036000", "bid": 5.9, "bid_size": 201.0, "ask": 8.6, "ask_size": 42.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0044, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 7.245, "change": 0.0, "open": 0.0, "high": 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": "SPTS261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 94.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0151, "vega": 0.0055, "theta": -0.0019, "rho": 0.0008, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 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": "SPTS261218P00037000", "bid": 6.9, "bid_size": 201.0, "ask": 9.6, "ask_size": 42.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 8.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SPTS261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 94.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0125, "vega": 0.0049, "theta": -0.0018, "rho": 0.0007, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 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": "SPTS261218P00038000", "bid": 7.9, "bid_size": 201.0, "ask": 10.6, "ask_size": 42.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 9.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SPTS270219C00020000", "bid": 7.1, "bid_size": 201.0, "ask": 10.6, "ask_size": 202.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0067, "vega": 0.0044, "theta": 0.0, "rho": 0.0229, "theo": 8.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "SPTS270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 74.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0077, "vega": 0.0063, "theta": -0.0009, "rho": -0.0013, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 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": "SPTS270219C00021000", "bid": 6.1, "bid_size": 201.0, "ask": 9.6, "ask_size": 202.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0092, "vega": 0.0055, "theta": 0.0, "rho": 0.0269, "theo": 7.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SPTS270219P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 74.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0101, "vega": 0.0074, "theta": -0.0009, "rho": -0.0016, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 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": "SPTS270219C00022000", "bid": 5.1, "bid_size": 200.0, "ask": 8.6, "ask_size": 202.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0127, "vega": 0.0075, "theta": 0.0, "rho": 0.0366, "theo": 6.8591, "change": 0.0, "open": 0.0, "high": 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": "SPTS270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 92.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0135, "vega": 0.0088, "theta": -0.001, "rho": -0.0019, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 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": "SPTS270219C00023000", "bid": 4.1, "bid_size": 200.0, "ask": 7.6, "ask_size": 202.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0173, "vega": 0.0094, "theta": -0.0001, "rho": 0.0538, "theo": 5.8709, "change": 0.0, "open": 0.0, "high": 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": "SPTS270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 90.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0185, "vega": 0.0106, "theta": -0.001, "rho": -0.0023, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 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": "SPTS270219C00024000", "bid": 3.1, "bid_size": 201.0, "ask": 6.6, "ask_size": 202.0, "iv": 0.1132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0246, "vega": 0.012, "theta": -0.0003, "rho": 0.0575, "theo": 4.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SPTS270219P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 90.0, "iv": 0.1975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0264, "vega": 0.013, "theta": -0.001, "rho": -0.003, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 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": "SPTS270219C00025000", "bid": 2.15, "bid_size": 200.0, "ask": 5.6, "ask_size": 202.0, "iv": 0.1333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.037, "vega": 0.015, "theta": -0.0005, "rho": 0.0592, "theo": 3.9032, "change": 0.0, "open": 0.0, "high": 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": "SPTS270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 90.0, "iv": 0.1608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0397, "vega": 0.0164, "theta": -0.0011, "rho": -0.0039, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 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": "SPTS270219C00026000", "bid": 1.15, "bid_size": 201.0, "ask": 4.6, "ask_size": 202.0, "iv": 0.0822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0603, "vega": 0.0197, "theta": -0.0007, "rho": 0.0608, "theo": 2.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "SPTS270219P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 90.0, "iv": 0.1244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0647, "vega": 0.0215, "theta": -0.0012, "rho": -0.0054, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 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": "SPTS270219C00027000", "bid": 0.15, "bid_size": 500.0, "ask": 3.6, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.1119, "vega": 0.0276, "theta": -0.0009, "rho": 0.0612, "theo": 1.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "SPTS270219P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 87.0, "iv": 0.0878, "open_interest": 0.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.12, "vega": 0.0297, "theta": -0.0012, "rho": -0.0082, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 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": "SPTS270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 200.0, "iv": 0.1321, "open_interest": 0.0, "volume": 0.0, "delta": 0.8243, "gamma": 0.2628, "vega": 0.0422, "theta": -0.0011, "rho": 0.0585, "theo": 0.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SPTS270219P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 94.0, "iv": 0.0488, "open_interest": 0.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.2877, "vega": 0.0453, "theta": -0.0013, "rho": -0.0149, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 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": "SPTS270219C00029000", "bid": 0.05, "bid_size": 112.0, "ask": 0.2, "ask_size": 105.0, "iv": 0.0277, "open_interest": 0.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.6028, "vega": 0.0615, "theta": -0.0012, "rho": 0.0344, "theo": 0.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SPTS270219P00029000", "bid": 0.2, "bid_size": 72.0, "ask": 0.4, "ask_size": 73.0, "iv": 0.0284, "open_interest": 0.0, "volume": 0.0, "delta": -0.644, "gamma": 0.6513, "vega": 0.0568, "theta": -0.0013, "rho": -0.0352, "theo": 0.3744, "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": 0.300000004470348}, {"option": "SPTS270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 89.0, "iv": 0.0573, "open_interest": 0.0, "volume": 0.0, "delta": 0.1689, "gamma": 0.231, "vega": 0.0414, "theta": -0.0012, "rho": 0.0137, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 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": "SPTS270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 65.0, "iv": 0.1314, "open_interest": 0.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.2112, "vega": 0.0318, "theta": -0.001, "rho": -0.0435, "theo": 1.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SPTS270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 90.0, "iv": 0.0905, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.1144, "vega": 0.0292, "theta": -0.0012, "rho": 0.0081, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 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": "SPTS270219P00031000", "bid": 0.4, "bid_size": 351.0, "ask": 4.1, "ask_size": 65.0, "iv": 0.0882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0982, "vega": 0.021, "theta": -0.0007, "rho": -0.0451, "theo": 2.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999991059303}, {"option": "SPTS270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 90.0, "iv": 0.1205, "open_interest": 0.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0689, "vega": 0.0223, "theta": -0.0011, "rho": 0.0057, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 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": "SPTS270219P00032000", "bid": 1.4, "bid_size": 201.0, "ask": 5.1, "ask_size": 42.0, "iv": 0.1215, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0948, "vega": 0.0153, "theta": -0.0005, "rho": -0.0424, "theo": 3.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "SPTS270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 90.0, "iv": 0.1478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0466, "vega": 0.0179, "theta": -0.0011, "rho": 0.0043, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 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": "SPTS270219P00033000", "bid": 2.4, "bid_size": 200.0, "ask": 6.1, "ask_size": 42.0, "iv": 0.1532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0721, "vega": 0.0079, "theta": -0.0025, "rho": 0.0, "theo": 4.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "SPTS270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 90.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0338, "vega": 0.0148, "theta": -0.001, "rho": 0.0034, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 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": "SPTS270219P00034000", "bid": 3.4, "bid_size": 200.0, "ask": 7.1, "ask_size": 42.0, "iv": 0.1835, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0121, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 5.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "SPTS270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 90.0, "iv": 0.1975, "open_interest": 0.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0258, "vega": 0.0126, "theta": -0.001, "rho": 0.0028, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 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": "SPTS270219P00035000", "bid": 4.4, "bid_size": 201.0, "ask": 8.1, "ask_size": 42.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 6.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SPTS270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 90.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0203, "vega": 0.0109, "theta": -0.0009, "rho": 0.0023, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 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": "SPTS270219P00036000", "bid": 5.4, "bid_size": 200.0, "ask": 9.1, "ask_size": 42.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 7.245, "change": 0.0, "open": 0.0, "high": 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": "SPTS270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 89.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0165, "vega": 0.0096, "theta": -0.0009, "rho": 0.002, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 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": "SPTS270219P00037000", "bid": 6.4, "bid_size": 200.0, "ask": 10.1, "ask_size": 42.0, "iv": 0.2675, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 8.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SPTS270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 89.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0137, "vega": 0.0085, "theta": -0.0008, "rho": 0.0017, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 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": "SPTS270219P00038000", "bid": 7.4, "bid_size": 201.0, "ask": 11.1, "ask_size": 42.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 9.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SPTS270521C00020000", "bid": 6.5, "bid_size": 202.0, "ask": 11.1, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0048, "vega": 0.0029, "theta": 0.0, "rho": 0.0182, "theo": 8.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SPTS270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 56.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.008, "vega": 0.009, "theta": -0.0005, "rho": -0.0026, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 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": "SPTS270521C00021000", "bid": 5.5, "bid_size": 202.0, "ask": 10.1, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0077, "vega": 0.0043, "theta": 0.0, "rho": 0.024, "theo": 7.8286, "change": 0.0, "open": 0.0, "high": 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": "SPTS270521P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 68.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0105, "vega": 0.0106, "theta": -0.0005, "rho": -0.003, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 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": "SPTS270521C00022000", "bid": 4.5, "bid_size": 202.0, "ask": 9.1, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0122, "vega": 0.0071, "theta": 0.0, "rho": 0.0323, "theo": 6.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SPTS270521P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 68.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0139, "vega": 0.0125, "theta": -0.0005, "rho": -0.0036, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 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": "SPTS270521C00023000", "bid": 3.5, "bid_size": 202.0, "ask": 8.1, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0186, "vega": 0.0107, "theta": 0.0, "rho": 0.0448, "theo": 5.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SPTS270521P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 68.0, "iv": 0.1742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.019, "vega": 0.015, "theta": -0.0006, "rho": -0.0045, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 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": "SPTS270521C00024000", "bid": 2.5, "bid_size": 202.0, "ask": 7.2, "ask_size": 202.0, "iv": 0.1374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0272, "vega": 0.0154, "theta": 0.0, "rho": 0.0647, "theo": 4.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SPTS270521P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 68.0, "iv": 0.1466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.027, "vega": 0.0184, "theta": -0.0006, "rho": -0.0056, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 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": "SPTS270521C00025000", "bid": 1.5, "bid_size": 202.0, "ask": 6.3, "ask_size": 202.0, "iv": 0.1304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0389, "vega": 0.0216, "theta": -0.0001, "rho": 0.1041, "theo": 3.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SPTS270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 68.0, "iv": 0.1195, "open_interest": 1.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0405, "vega": 0.0231, "theta": -0.0006, "rho": -0.0074, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T11:53:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPTS270521C00026000", "bid": 0.7, "bid_size": 201.0, "ask": 5.2, "ask_size": 202.0, "iv": 0.1111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0616, "vega": 0.0284, "theta": -0.0003, "rho": 0.1183, "theo": 2.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "SPTS270521P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 73.0, "iv": 0.0926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0655, "vega": 0.0301, "theta": -0.0007, "rho": -0.0102, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 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": "SPTS270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 100.0, "iv": 0.1158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.1126, "vega": 0.0391, "theta": -0.0004, "rho": 0.1187, "theo": 1.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "SPTS270521P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 76.0, "iv": 0.0653, "open_interest": 0.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.1204, "vega": 0.0416, "theta": -0.0007, "rho": -0.0152, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 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": "SPTS270521C00028000", "bid": 0.85, "bid_size": 54.0, "ask": 1.1, "ask_size": 54.0, "iv": 0.0448, "open_interest": 0.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.2586, "vega": 0.0584, "theta": -0.0006, "rho": 0.1122, "theo": 0.9972, "change": 0.0, "open": 0.0, "high": 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": "SPTS270521P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 77.0, "iv": 0.0365, "open_interest": 0.0, "volume": 0.0, "delta": -0.2029, "gamma": 0.2821, "vega": 0.0618, "theta": -0.0007, "rho": -0.0279, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 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": "SPTS270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 254.0, "iv": 0.1643, "open_interest": 0.0, "volume": 1.0, "delta": 0.4569, "gamma": 0.5856, "vega": 0.0827, "theta": -0.0007, "rho": 0.0658, "theo": 0.2309, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T09:37:41", "percent_change": 14.2857, "prev_day_close": 0.175000000745058}, {"option": "SPTS270521P00029000", "bid": 0.25, "bid_size": 60.0, "ask": 0.45, "ask_size": 60.0, "iv": 0.0294, "open_interest": 1.0, "volume": 0.0, "delta": -0.6452, "gamma": 0.7011, "vega": 0.0757, "theta": -0.0008, "rho": -0.0562, "theo": 0.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-05T10:28:59", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SPTS270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 74.0, "iv": 0.0419, "open_interest": 0.0, "volume": 0.0, "delta": 0.177, "gamma": 0.236, "vega": 0.058, "theta": -0.0007, "rho": 0.026, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 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": "SPTS270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 65.0, "iv": 0.1532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.2216, "vega": 0.0386, "theta": -0.0005, "rho": -0.0523, "theo": 1.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SPTS270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 73.0, "iv": 0.0665, "open_interest": 0.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.1183, "vega": 0.0416, "theta": -0.0007, "rho": 0.0155, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 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": "SPTS270521P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 65.0, "iv": 0.1202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0947, "vega": 0.0231, "theta": -0.0003, "rho": -0.0506, "theo": 2.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPTS270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 68.0, "iv": 0.0884, "open_interest": 0.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.072, "vega": 0.032, "theta": -0.0006, "rho": 0.0108, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 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": "SPTS270521P00032000", "bid": 1.0, "bid_size": 204.0, "ask": 5.9, "ask_size": 42.0, "iv": 0.1518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0506, "vega": 0.0152, "theta": -0.0001, "rho": -0.0499, "theo": 3.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "SPTS270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 68.0, "iv": 0.1087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0489, "vega": 0.0258, "theta": -0.0006, "rho": 0.0082, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 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": "SPTS270521P00033000", "bid": 2.0, "bid_size": 202.0, "ask": 6.8, "ask_size": 42.0, "iv": 0.1694, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.062, "vega": 0.0106, "theta": 0.0, "rho": 0.0, "theo": 4.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SPTS270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 68.0, "iv": 0.1276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0356, "vega": 0.0215, "theta": -0.0006, "rho": 0.0065, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 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": "SPTS270521P00034000", "bid": 3.0, "bid_size": 202.0, "ask": 7.8, "ask_size": 42.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 5.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "SPTS270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 68.0, "iv": 0.1455, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0272, "vega": 0.0183, "theta": -0.0006, "rho": 0.0053, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 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": "SPTS270521P00035000", "bid": 4.0, "bid_size": 202.0, "ask": 8.8, "ask_size": 42.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 6.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "SPTS270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 68.0, "iv": 0.1624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0215, "vega": 0.0159, "theta": -0.0005, "rho": 0.0045, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 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": "SPTS270521P00036000", "bid": 5.0, "bid_size": 202.0, "ask": 9.8, "ask_size": 42.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 7.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SPTS270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 68.0, "iv": 0.1786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0175, "vega": 0.014, "theta": -0.0005, "rho": 0.0039, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 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": "SPTS270521P00037000", "bid": 6.0, "bid_size": 202.0, "ask": 10.8, "ask_size": 42.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 8.245, "change": 0.0, "open": 0.0, "high": 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": "SPTS270521C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 68.0, "iv": 0.1941, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0145, "vega": 0.0124, "theta": -0.0005, "rho": 0.0034, "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": "SPTS270521P00038000", "bid": 7.0, "bid_size": 202.0, "ask": 11.8, "ask_size": 42.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 9.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}], "symbol": "SPTS", "security_type": "stock", "exchange_id": 3, "current_price": 28.76, "price_change": -0.09, "price_change_percent": -0.3129, "bid": 28.57, "ask": 28.91, "bid_size": 100, "ask_size": 100, "open": 28.75, "high": 28.77, "low": 28.74, "close": 28.76, "prev_day_close": 28.76, "volume": 4855638, "iv30": 6.441, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521124544, "last_trade_time": "2026-11-02T15:59:46", "tick": "up"}, "symbol": "SPTS"}