{"timestamp": "2026-11-10 01:51:01", "data": {"options": [{"option": "SPUU261120C00195000", "bid": 19.4, "bid_size": 22.0, "ask": 22.4, "ask_size": 45.0, "iv": 0.5594, "open_interest": 0.0, "volume": 0.0, "delta": 0.8503, "gamma": 0.0115, "vega": 0.0866, "theta": -0.2082, "rho": 0.0418, "theo": 20.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "SPUU261120P00195000", "bid": 0.4, "bid_size": 42.0, "ask": 2.25, "ask_size": 50.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0115, "vega": 0.0866, "theta": -0.2099, "rho": -0.0109, "theo": 1.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SPUU261120C00196000", "bid": 18.5, "bid_size": 22.0, "ask": 21.4, "ask_size": 45.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": 0.8421, "gamma": 0.0122, "vega": 0.0896, "theta": -0.2115, "rho": 0.0414, "theo": 19.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "SPUU261120P00196000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 50.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0122, "vega": 0.0897, "theta": -0.2131, "rho": -0.0115, "theo": 1.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "SPUU261120C00197000", "bid": 17.6, "bid_size": 22.0, "ask": 20.5, "ask_size": 45.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0129, "vega": 0.0928, "theta": -0.2147, "rho": 0.0417, "theo": 18.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "SPUU261120P00197000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 49.0, "iv": 0.4539, "open_interest": 0.0, "volume": 0.0, "delta": -0.1656, "gamma": 0.0129, "vega": 0.0929, "theta": -0.2163, "rho": -0.0122, "theo": 1.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "SPUU261120C00198000", "bid": 16.7, "bid_size": 22.0, "ask": 19.6, "ask_size": 45.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0137, "vega": 0.0963, "theta": -0.2179, "rho": 0.0428, "theo": 17.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SPUU261120P00198000", "bid": 0.15, "bid_size": 517.0, "ask": 2.55, "ask_size": 50.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": -0.175, "gamma": 0.0137, "vega": 0.0962, "theta": -0.2194, "rho": -0.0128, "theo": 1.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SPUU261120C00199000", "bid": 15.8, "bid_size": 22.0, "ask": 18.7, "ask_size": 34.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0145, "vega": 0.0997, "theta": -0.221, "rho": 0.0425, "theo": 17.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SPUU261120P00199000", "bid": 0.1, "bid_size": 517.0, "ask": 2.65, "ask_size": 50.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0145, "vega": 0.0997, "theta": -0.2224, "rho": -0.0134, "theo": 1.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "SPUU261120C00200000", "bid": 15.0, "bid_size": 10.0, "ask": 17.8, "ask_size": 45.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.803, "gamma": 0.0154, "vega": 0.1032, "theta": -0.2239, "rho": 0.042, "theo": 16.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SPUU261120P00200000", "bid": 0.75, "bid_size": 42.0, "ask": 2.75, "ask_size": 50.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": -0.1959, "gamma": 0.0154, "vega": 0.1032, "theta": -0.2252, "rho": -0.0142, "theo": 2.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "SPUU261120C00205000", "bid": 10.6, "bid_size": 45.0, "ask": 13.4, "ask_size": 32.0, "iv": 0.4425, "open_interest": 0.0, "volume": 0.0, "delta": 0.7341, "gamma": 0.0207, "vega": 0.122, "theta": -0.2359, "rho": 0.0405, "theo": 11.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SPUU261120P00205000", "bid": 1.05, "bid_size": 37.0, "ask": 3.4, "ask_size": 45.0, "iv": 0.3905, "open_interest": 10.0, "volume": 0.0, "delta": -0.2646, "gamma": 0.0207, "vega": 0.122, "theta": -0.2367, "rho": -0.019, "theo": 2.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-10-27T10:26:41", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SPUU261120C00210000", "bid": 6.8, "bid_size": 45.0, "ask": 9.6, "ask_size": 45.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.6312, "gamma": 0.0274, "vega": 0.1403, "theta": -0.2381, "rho": 0.0377, "theo": 7.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "SPUU261120P00210000", "bid": 2.45, "bid_size": 37.0, "ask": 4.5, "ask_size": 37.0, "iv": 0.3604, "open_interest": 6.0, "volume": 0.0, "delta": -0.3678, "gamma": 0.0274, "vega": 0.1403, "theta": -0.2385, "rho": -0.0255, "theo": 3.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T10:26:15", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "SPUU261120C00215000", "bid": 3.8, "bid_size": 41.0, "ask": 5.9, "ask_size": 45.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": 0.4828, "gamma": 0.0331, "vega": 0.1482, "theta": -0.2212, "rho": 0.0305, "theo": 4.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SPUU261120P00215000", "bid": 3.6, "bid_size": 41.0, "ask": 6.2, "ask_size": 45.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.5161, "gamma": 0.0331, "vega": 0.1482, "theta": -0.2212, "rho": -0.0346, "theo": 5.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "SPUU261120C00220000", "bid": 1.35, "bid_size": 37.0, "ask": 3.6, "ask_size": 45.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": 0.3126, "gamma": 0.0316, "vega": 0.1321, "theta": -0.1816, "rho": 0.021, "theo": 2.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.23, "last_trade_time": "2026-10-07T10:43:32", "percent_change": 0.0, "prev_day_close": 1.17500004917383}, {"option": "SPUU261120P00220000", "bid": 6.2, "bid_size": 45.0, "ask": 8.8, "ask_size": 36.0, "iv": 0.2597, "open_interest": 2.0, "volume": 0.0, "delta": -0.6864, "gamma": 0.0316, "vega": 0.1321, "theta": -0.1811, "rho": -0.0434, "theo": 8.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T11:51:45", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "SPUU261120C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 50.0, "iv": 0.2866, "open_interest": 1.0, "volume": 1.0, "delta": 0.1862, "gamma": 0.0233, "vega": 0.1005, "theta": -0.1385, "rho": 0.0128, "theo": 1.1231, "change": 0.045, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T09:56:19", "percent_change": 5.80645, "prev_day_close": 0.774999976158142}, {"option": "SPUU261120P00225000", "bid": 9.8, "bid_size": 40.0, "ask": 13.0, "ask_size": 45.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.0233, "vega": 0.1003, "theta": -0.1374, "rho": -0.0473, "theo": 11.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "SPUU261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 55.0, "iv": 0.347, "open_interest": 14.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0156, "vega": 0.0733, "theta": -0.1064, "rho": 0.008, "theo": 0.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-10-30T15:43:21", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPUU261120P00230000", "bid": 13.9, "bid_size": 45.0, "ask": 17.2, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.0157, "vega": 0.0731, "theta": -0.1049, "rho": -0.0479, "theo": 16.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "SPUU261120C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 55.0, "iv": 0.4108, "open_interest": 2.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0105, "vega": 0.0542, "theta": -0.0844, "rho": 0.0053, "theo": 0.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T12:54:59", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SPUU261120P00235000", "bid": 18.8, "bid_size": 40.0, "ask": 22.1, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0106, "vega": 0.0538, "theta": -0.0825, "rho": -0.0468, "theo": 21.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "SPUU261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 55.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0074, "vega": 0.0414, "theta": -0.069, "rho": 0.0038, "theo": 0.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPUU261120P00240000", "bid": 23.9, "bid_size": 40.0, "ask": 27.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0074, "vega": 0.0408, "theta": -0.0668, "rho": -0.0448, "theo": 26.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3499984741211}, {"option": "SPUU261120C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 55.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0053, "vega": 0.0325, "theta": -0.0578, "rho": 0.0028, "theo": 0.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPUU261120P00245000", "bid": 28.9, "bid_size": 40.0, "ask": 32.7, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0054, "vega": 0.0318, "theta": -0.0553, "rho": -0.0414, "theo": 31.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "SPUU261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 55.0, "iv": 0.5946, "open_interest": 0.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.004, "vega": 0.0261, "theta": -0.0493, "rho": 0.0021, "theo": 0.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SPUU261120P00250000", "bid": 33.9, "bid_size": 40.0, "ask": 37.8, "ask_size": 45.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0041, "vega": 0.0256, "theta": -0.0465, "rho": -0.0402, "theo": 36.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3499984741211}, {"option": "SPUU261120C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 55.0, "iv": 0.6516, "open_interest": 0.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0031, "vega": 0.0214, "theta": -0.0428, "rho": 0.0017, "theo": 0.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SPUU261120P00255000", "bid": 38.9, "bid_size": 40.0, "ask": 42.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0031, "vega": 0.0205, "theta": -0.0396, "rho": -0.0379, "theo": 40.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3499984741211}, {"option": "SPUU261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 55.0, "iv": 0.7065, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0024, "vega": 0.0179, "theta": -0.0376, "rho": 0.0014, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SPUU261120P00260000", "bid": 43.9, "bid_size": 40.0, "ask": 47.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0025, "vega": 0.017, "theta": -0.034, "rho": -0.0337, "theo": 45.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "SPUU261120C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 55.0, "iv": 0.7594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0019, "vega": 0.0151, "theta": -0.0334, "rho": 0.0011, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SPUU261120P00265000", "bid": 48.7, "bid_size": 40.0, "ask": 52.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.002, "vega": 0.014, "theta": -0.0295, "rho": -0.0328, "theo": 50.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "SPUU261218C00196000", "bid": 21.4, "bid_size": 45.0, "ask": 24.8, "ask_size": 45.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.0105, "vega": 0.2114, "theta": -0.1083, "rho": 0.1601, "theo": 22.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "SPUU261218P00196000", "bid": 2.0, "bid_size": 42.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.0105, "vega": 0.2119, "theta": -0.1108, "rho": -0.0526, "theo": 4.0076, "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": 6.65000009536743}, {"option": "SPUU261218C00197000", "bid": 20.5, "bid_size": 45.0, "ask": 23.6, "ask_size": 45.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.0108, "vega": 0.216, "theta": -0.1093, "rho": 0.1589, "theo": 21.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "SPUU261218P00197000", "bid": 3.1, "bid_size": 42.0, "ask": 5.3, "ask_size": 50.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": -0.2367, "gamma": 0.0109, "vega": 0.2166, "theta": -0.1118, "rho": -0.0542, "theo": 4.16, "change": 0.0, "open": 0.0, "high": 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": "SPUU261218C00198000", "bid": 19.7, "bid_size": 45.0, "ask": 23.2, "ask_size": 40.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": 0.753, "gamma": 0.0112, "vega": 0.2206, "theta": -0.1103, "rho": 0.1576, "theo": 21.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "SPUU261218P00198000", "bid": 3.1, "bid_size": 42.0, "ask": 5.4, "ask_size": 50.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.0113, "vega": 0.2215, "theta": -0.1126, "rho": -0.0564, "theo": 4.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SPUU261218C00199000", "bid": 18.9, "bid_size": 45.0, "ask": 22.4, "ask_size": 45.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": 0.7432, "gamma": 0.0116, "vega": 0.2252, "theta": -0.1112, "rho": 0.1562, "theo": 20.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "SPUU261218P00199000", "bid": 3.3, "bid_size": 37.0, "ask": 5.6, "ask_size": 45.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": -0.2562, "gamma": 0.0117, "vega": 0.2259, "theta": -0.1135, "rho": -0.0583, "theo": 4.4884, "change": 0.0, "open": 0.0, "high": 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": "SPUU261218C00200000", "bid": 18.1, "bid_size": 45.0, "ask": 21.5, "ask_size": 39.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": 0.7328, "gamma": 0.012, "vega": 0.2298, "theta": -0.112, "rho": 0.1546, "theo": 19.3818, "change": 0.0, "open": 0.0, "high": 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": "SPUU261218P00200000", "bid": 2.7, "bid_size": 37.0, "ask": 5.7, "ask_size": 45.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2666, "gamma": 0.0121, "vega": 0.2303, "theta": -0.1142, "rho": -0.0607, "theo": 4.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "SPUU261218C00205000", "bid": 14.3, "bid_size": 45.0, "ask": 17.6, "ask_size": 32.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": 0.6741, "gamma": 0.0142, "vega": 0.2518, "theta": -0.1148, "rho": 0.1449, "theo": 15.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-06T13:05:20", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SPUU261218P00205000", "bid": 3.6, "bid_size": 40.0, "ask": 6.7, "ask_size": 37.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": -0.3259, "gamma": 0.0143, "vega": 0.2523, "theta": -0.1168, "rho": -0.0729, "theo": 5.6954, "change": 0.0, "open": 0.0, "high": 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": "SPUU261218C00210000", "bid": 10.5, "bid_size": 45.0, "ask": 13.5, "ask_size": 45.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": 0.602, "gamma": 0.0164, "vega": 0.2696, "theta": -0.1148, "rho": 0.1316, "theo": 11.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "SPUU261218P00210000", "bid": 5.2, "bid_size": 41.0, "ask": 8.1, "ask_size": 45.0, "iv": 0.3192, "open_interest": 5.0, "volume": 0.0, "delta": -0.3988, "gamma": 0.0166, "vega": 0.2699, "theta": -0.1164, "rho": -0.0873, "theo": 7.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.57, "last_trade_time": "2026-11-04T11:32:58", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "SPUU261218C00215000", "bid": 7.4, "bid_size": 41.0, "ask": 10.8, "ask_size": 45.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.5162, "gamma": 0.0182, "vega": 0.2786, "theta": -0.1108, "rho": 0.1144, "theo": 8.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SPUU261218P00215000", "bid": 6.8, "bid_size": 41.0, "ask": 9.8, "ask_size": 45.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0185, "vega": 0.2784, "theta": -0.1122, "rho": -0.102, "theo": 8.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "SPUU261218C00220000", "bid": 4.6, "bid_size": 37.0, "ask": 7.0, "ask_size": 45.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.4198, "gamma": 0.019, "vega": 0.2735, "theta": -0.1021, "rho": 0.0941, "theo": 5.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SPUU261218P00220000", "bid": 8.9, "bid_size": 36.0, "ask": 12.1, "ask_size": 45.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": -0.5842, "gamma": 0.0194, "vega": 0.2723, "theta": -0.1034, "rho": -0.1173, "theo": 11.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "SPUU261218C00225000", "bid": 2.5, "bid_size": 41.0, "ask": 5.0, "ask_size": 46.0, "iv": 0.2731, "open_interest": 0.0, "volume": 1.0, "delta": 0.3222, "gamma": 0.0183, "vega": 0.2517, "theta": -0.0894, "rho": 0.0729, "theo": 3.8772, "change": 0.76, "open": 3.11, "high": 3.11, "low": 3.11, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-11-09T09:56:19", "percent_change": 32.3404, "prev_day_close": 2.35000002384186}, {"option": "SPUU261218P00225000", "bid": 12.2, "bid_size": 45.0, "ask": 15.0, "ask_size": 45.0, "iv": 0.2561, "open_interest": 5.0, "volume": 0.0, "delta": -0.6842, "gamma": 0.0188, "vega": 0.2488, "theta": -0.0906, "rho": -0.1272, "theo": 14.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T11:32:58", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "SPUU261218C00230000", "bid": 0.95, "bid_size": 46.0, "ask": 3.1, "ask_size": 50.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.2359, "gamma": 0.0161, "vega": 0.2169, "theta": -0.0748, "rho": 0.0536, "theo": 2.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3999999538064}, {"option": "SPUU261218P00230000", "bid": 15.3, "bid_size": 40.0, "ask": 18.4, "ask_size": 10.0, "iv": 0.2233, "open_interest": 0.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0167, "vega": 0.2103, "theta": -0.0761, "rho": -0.1307, "theo": 17.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "SPUU261218C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 50.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.169, "gamma": 0.0131, "vega": 0.1785, "theta": -0.061, "rho": 0.0385, "theo": 1.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SPUU261218P00235000", "bid": 19.2, "bid_size": 45.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0138, "vega": 0.1673, "theta": -0.0621, "rho": -0.1258, "theo": 21.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "SPUU261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 55.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": 0.1213, "gamma": 0.0103, "vega": 0.1435, "theta": -0.0495, "rho": 0.0276, "theo": 1.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T09:30:31", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SPUU261218P00240000", "bid": 23.6, "bid_size": 45.0, "ask": 27.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0111, "vega": 0.129, "theta": -0.0505, "rho": -0.1112, "theo": 26.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "SPUU261218C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 55.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.008, "vega": 0.1148, "theta": -0.0404, "rho": 0.0201, "theo": 0.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPUU261218P00245000", "bid": 28.3, "bid_size": 45.0, "ask": 31.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0088, "vega": 0.0958, "theta": -0.0417, "rho": -0.0933, "theo": 31.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9499988555908}, {"option": "SPUU261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 55.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0061, "vega": 0.0922, "theta": -0.0333, "rho": 0.015, "theo": 0.565, "change": 0.0, "open": 0.0, "high": 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": "SPUU261218P00250000", "bid": 33.3, "bid_size": 34.0, "ask": 37.9, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.007, "vega": 0.0689, "theta": -0.0352, "rho": -0.0789, "theo": 36.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "SPUU261218C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 55.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0048, "vega": 0.0748, "theta": -0.0279, "rho": 0.0114, "theo": 0.4273, "change": 0.0, "open": 0.0, "high": 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": "SPUU261218P00255000", "bid": 38.3, "bid_size": 34.0, "ask": 42.6, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0059, "vega": 0.0473, "theta": -0.0291, "rho": -0.0584, "theo": 40.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "SPUU261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 55.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0038, "vega": 0.0615, "theta": -0.0236, "rho": 0.0089, "theo": 0.3325, "change": 0.0, "open": 0.0, "high": 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": "SPUU261218P00260000", "bid": 43.2, "bid_size": 34.0, "ask": 47.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0046, "vega": 0.0294, "theta": -0.0256, "rho": -0.0274, "theo": 45.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "SPUU261218C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 55.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.003, "vega": 0.051, "theta": -0.0202, "rho": 0.0071, "theo": 0.2651, "change": 0.0, "open": 0.0, "high": 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": "SPUU261218P00265000", "bid": 48.2, "bid_size": 34.0, "ask": 52.7, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.003, "vega": 0.0149, "theta": -0.0218, "rho": -0.0199, "theo": 50.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "SPUU261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 55.0, "iv": 0.4383, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0024, "vega": 0.0428, "theta": -0.0176, "rho": 0.0057, "theo": 0.2157, "change": 0.0, "open": 0.0, "high": 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": "SPUU261218P00270000", "bid": 53.2, "bid_size": 34.0, "ask": 57.3, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0019, "vega": 0.0088, "theta": -0.013, "rho": 0.0, "theo": 55.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0499992370606}, {"option": "SPUU270115C00110000", "bid": 103.6, "bid_size": 34.0, "ask": 108.0, "ask_size": 34.0, "iv": 0.9687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0007, "vega": 0.0482, "theta": -0.0186, "rho": 0.1379, "theo": 105.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.7999992370606}, {"option": "SPUU270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 55.0, "iv": 0.9449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0007, "vega": 0.0484, "theta": -0.03, "rho": -0.0097, "theo": 0.7133, "change": 0.0, "open": 0.0, "high": 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": "SPUU270115C00115000", "bid": 98.5, "bid_size": 45.0, "ask": 102.6, "ask_size": 37.0, "iv": 0.872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0008, "vega": 0.0547, "theta": -0.0216, "rho": 0.1519, "theo": 100.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "SPUU270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 55.0, "iv": 0.8975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0008, "vega": 0.0546, "theta": -0.0325, "rho": -0.0111, "theo": 0.8025, "change": 0.0, "open": 0.0, "high": 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": "SPUU270115C00120000", "bid": 93.8, "bid_size": 37.0, "ask": 97.7, "ask_size": 37.0, "iv": 0.8446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0009, "vega": 0.0612, "theta": -0.0248, "rho": 0.161, "theo": 95.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "SPUU270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 55.0, "iv": 0.8515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0009, "vega": 0.0613, "theta": -0.0352, "rho": -0.0128, "theo": 0.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SPUU270115C00125000", "bid": 88.9, "bid_size": 37.0, "ask": 92.9, "ask_size": 37.0, "iv": 0.809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0011, "vega": 0.0689, "theta": -0.028, "rho": 0.1748, "theo": 90.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "SPUU270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 55.0, "iv": 0.8004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0011, "vega": 0.0688, "theta": -0.0379, "rho": -0.0146, "theo": 1.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SPUU270115C00130000", "bid": 84.0, "bid_size": 37.0, "ask": 88.0, "ask_size": 37.0, "iv": 0.7673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0013, "vega": 0.0771, "theta": -0.0314, "rho": 0.1825, "theo": 85.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "SPUU270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 55.0, "iv": 0.7572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0012, "vega": 0.0772, "theta": -0.0408, "rho": -0.0166, "theo": 1.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SPUU270115C00135000", "bid": 79.0, "bid_size": 45.0, "ask": 83.1, "ask_size": 37.0, "iv": 0.7207, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0015, "vega": 0.0864, "theta": -0.035, "rho": 0.1956, "theo": 80.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.7000007629394}, {"option": "SPUU270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 55.0, "iv": 0.715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0014, "vega": 0.0862, "theta": -0.0439, "rho": -0.0191, "theo": 1.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "SPUU270115C00140000", "bid": 74.2, "bid_size": 37.0, "ask": 78.3, "ask_size": 37.0, "iv": 0.6906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0017, "vega": 0.0962, "theta": -0.0387, "rho": 0.2055, "theo": 76.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0500030517578}, {"option": "SPUU270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 55.0, "iv": 0.6814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0017, "vega": 0.0962, "theta": -0.047, "rho": -0.0218, "theo": 1.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "SPUU270115C00145000", "bid": 69.5, "bid_size": 37.0, "ask": 73.5, "ask_size": 37.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.002, "vega": 0.1075, "theta": -0.0425, "rho": 0.214, "theo": 71.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3999977111816}, {"option": "SPUU270115P00145000", "bid": 0.05, "bid_size": 522.0, "ask": 3.3, "ask_size": 55.0, "iv": 0.6473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.002, "vega": 0.1075, "theta": -0.0503, "rho": -0.0248, "theo": 1.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "SPUU270115C00150000", "bid": 64.7, "bid_size": 37.0, "ask": 68.7, "ask_size": 37.0, "iv": 0.6311, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0023, "vega": 0.1198, "theta": -0.0464, "rho": 0.2254, "theo": 66.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7999992370606}, {"option": "SPUU270115P00150000", "bid": 0.05, "bid_size": 522.0, "ask": 3.4, "ask_size": 47.0, "iv": 0.6064, "open_interest": 0.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0023, "vega": 0.1197, "theta": -0.0537, "rho": -0.0285, "theo": 1.8113, "change": 0.0, "open": 0.0, "high": 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": "SPUU270115C00155000", "bid": 59.8, "bid_size": 37.0, "ask": 64.0, "ask_size": 37.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0027, "vega": 0.1332, "theta": -0.0504, "rho": 0.236, "theo": 61.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "SPUU270115P00155000", "bid": 0.5, "bid_size": 55.0, "ask": 3.5, "ask_size": 47.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0027, "vega": 0.1333, "theta": -0.0573, "rho": -0.0326, "theo": 2.039, "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": 2.8500000834465}, {"option": "SPUU270115C00160000", "bid": 55.1, "bid_size": 37.0, "ask": 59.2, "ask_size": 37.0, "iv": 0.5671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0031, "vega": 0.1481, "theta": -0.0545, "rho": 0.2455, "theo": 57.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "SPUU270115P00160000", "bid": 0.3, "bid_size": 55.0, "ask": 3.8, "ask_size": 47.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0031, "vega": 0.1481, "theta": -0.0609, "rho": -0.0373, "theo": 2.2996, "change": 0.0, "open": 0.0, "high": 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": "SPUU270115C00165000", "bid": 50.4, "bid_size": 37.0, "ask": 54.5, "ask_size": 37.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0036, "vega": 0.1642, "theta": -0.0587, "rho": 0.2547, "theo": 52.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "SPUU270115P00165000", "bid": 0.95, "bid_size": 55.0, "ask": 4.2, "ask_size": 47.0, "iv": 0.5333, "open_interest": 0.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0036, "vega": 0.1643, "theta": -0.0646, "rho": -0.0428, "theo": 2.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499985694885}, {"option": "SPUU270115C00170000", "bid": 45.8, "bid_size": 37.0, "ask": 49.9, "ask_size": 37.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0042, "vega": 0.182, "theta": -0.0629, "rho": 0.2619, "theo": 47.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8000011444092}, {"option": "SPUU270115P00170000", "bid": 1.6, "bid_size": 50.0, "ask": 4.4, "ask_size": 42.0, "iv": 0.5124, "open_interest": 2.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0042, "vega": 0.1824, "theta": -0.0683, "rho": -0.049, "theo": 2.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-08-26T11:16:45", "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "SPUU270115C00175000", "bid": 41.2, "bid_size": 45.0, "ask": 45.4, "ask_size": 45.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.0049, "vega": 0.2012, "theta": -0.067, "rho": 0.2659, "theo": 43.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3499984741211}, {"option": "SPUU270115P00175000", "bid": 2.0, "bid_size": 50.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.0049, "vega": 0.2015, "theta": -0.0719, "rho": -0.0565, "theo": 3.3421, "change": 0.0, "open": 0.0, "high": 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": "SPUU270115C00180000", "bid": 36.9, "bid_size": 37.0, "ask": 40.9, "ask_size": 37.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0057, "vega": 0.222, "theta": -0.0711, "rho": 0.2681, "theo": 38.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "SPUU270115P00180000", "bid": 1.3, "bid_size": 50.0, "ask": 5.3, "ask_size": 42.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.0057, "vega": 0.2227, "theta": -0.0755, "rho": -0.0649, "theo": 3.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SPUU270115C00185000", "bid": 32.3, "bid_size": 37.0, "ask": 36.5, "ask_size": 37.0, "iv": 0.4391, "open_interest": 0.0, "volume": 0.0, "delta": 0.813, "gamma": 0.0066, "vega": 0.2442, "theta": -0.075, "rho": 0.2673, "theo": 34.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "SPUU270115P00185000", "bid": 3.0, "bid_size": 50.0, "ask": 5.8, "ask_size": 42.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.0066, "vega": 0.2448, "theta": -0.0789, "rho": -0.0752, "theo": 4.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SPUU270115C00190000", "bid": 28.2, "bid_size": 45.0, "ask": 32.3, "ask_size": 37.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.7827, "gamma": 0.0076, "vega": 0.2677, "theta": -0.0785, "rho": 0.2638, "theo": 30.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "SPUU270115P00190000", "bid": 3.1, "bid_size": 50.0, "ask": 6.4, "ask_size": 42.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.2147, "gamma": 0.0077, "vega": 0.2685, "theta": -0.0819, "rho": -0.0869, "theo": 5.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SPUU270115C00194000", "bid": 24.7, "bid_size": 45.0, "ask": 28.4, "ask_size": 37.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.7545, "gamma": 0.0086, "vega": 0.2868, "theta": -0.0809, "rho": 0.2589, "theo": 26.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "SPUU270115P00194000", "bid": 4.2, "bid_size": 50.0, "ask": 7.0, "ask_size": 42.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": -0.2432, "gamma": 0.0087, "vega": 0.2877, "theta": -0.0839, "rho": -0.0976, "theo": 5.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "SPUU270115C00195000", "bid": 23.9, "bid_size": 37.0, "ask": 28.3, "ask_size": 37.0, "iv": 0.3982, "open_interest": 2.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0088, "vega": 0.2916, "theta": -0.0814, "rho": 0.2574, "theo": 25.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.8, "last_trade_time": "2026-05-14T09:35:02", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "SPUU270115P00195000", "bid": 4.0, "bid_size": 45.0, "ask": 7.2, "ask_size": 37.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.251, "gamma": 0.0089, "vega": 0.293, "theta": -0.0844, "rho": -0.1004, "theo": 5.7978, "change": 0.0, "open": 0.0, "high": 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": "SPUU270115C00196000", "bid": 23.3, "bid_size": 37.0, "ask": 26.9, "ask_size": 37.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": 0.7388, "gamma": 0.0091, "vega": 0.2964, "theta": -0.082, "rho": 0.2557, "theo": 25.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "SPUU270115P00196000", "bid": 4.3, "bid_size": 45.0, "ask": 7.5, "ask_size": 45.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.259, "gamma": 0.0092, "vega": 0.2975, "theta": -0.0848, "rho": -0.1034, "theo": 5.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "SPUU270115C00197000", "bid": 22.4, "bid_size": 37.0, "ask": 26.0, "ask_size": 37.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": 0.7306, "gamma": 0.0094, "vega": 0.3012, "theta": -0.0824, "rho": 0.2538, "theo": 24.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "SPUU270115P00197000", "bid": 3.9, "bid_size": 45.0, "ask": 7.7, "ask_size": 37.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.2673, "gamma": 0.0094, "vega": 0.3021, "theta": -0.0852, "rho": -0.1066, "theo": 6.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SPUU270115C00198000", "bid": 21.6, "bid_size": 45.0, "ask": 26.0, "ask_size": 37.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": 0.7221, "gamma": 0.0096, "vega": 0.306, "theta": -0.0829, "rho": 0.2518, "theo": 23.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "SPUU270115P00198000", "bid": 4.4, "bid_size": 45.0, "ask": 7.8, "ask_size": 37.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": -0.276, "gamma": 0.0097, "vega": 0.3068, "theta": -0.0855, "rho": -0.1095, "theo": 6.3468, "change": 0.0, "open": 0.0, "high": 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": "SPUU270115C00199000", "bid": 20.7, "bid_size": 45.0, "ask": 25.1, "ask_size": 45.0, "iv": 0.3805, "open_interest": 2.0, "volume": 0.0, "delta": 0.7133, "gamma": 0.0099, "vega": 0.3107, "theta": -0.0833, "rho": 0.2497, "theo": 22.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.11, "last_trade_time": "2026-05-14T09:34:57", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "SPUU270115P00199000", "bid": 5.1, "bid_size": 45.0, "ask": 8.0, "ask_size": 37.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": -0.2849, "gamma": 0.01, "vega": 0.3115, "theta": -0.0858, "rho": -0.113, "theo": 6.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "SPUU270115C00200000", "bid": 20.1, "bid_size": 37.0, "ask": 24.4, "ask_size": 37.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": 0.7041, "gamma": 0.0102, "vega": 0.3153, "theta": -0.0836, "rho": 0.2475, "theo": 21.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "SPUU270115P00200000", "bid": 5.2, "bid_size": 45.0, "ask": 8.2, "ask_size": 37.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.2941, "gamma": 0.0102, "vega": 0.316, "theta": -0.0861, "rho": -0.1164, "theo": 6.7501, "change": 0.0, "open": 0.0, "high": 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": "SPUU270115C00205000", "bid": 16.2, "bid_size": 45.0, "ask": 20.2, "ask_size": 37.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.6538, "gamma": 0.0115, "vega": 0.3369, "theta": -0.0848, "rho": 0.2341, "theo": 18.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "SPUU270115P00205000", "bid": 6.4, "bid_size": 45.0, "ask": 9.3, "ask_size": 37.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.345, "gamma": 0.0116, "vega": 0.3377, "theta": -0.0868, "rho": -0.1344, "theo": 7.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SPUU270115C00210000", "bid": 12.7, "bid_size": 45.0, "ask": 17.0, "ask_size": 40.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.595, "gamma": 0.0129, "vega": 0.3541, "theta": -0.0844, "rho": 0.2166, "theo": 14.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SPUU270115P00210000", "bid": 6.9, "bid_size": 45.0, "ask": 10.8, "ask_size": 37.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.013, "vega": 0.3547, "theta": -0.086, "rho": -0.1542, "theo": 9.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "SPUU270115C00215000", "bid": 9.6, "bid_size": 37.0, "ask": 13.8, "ask_size": 40.0, "iv": 0.3178, "open_interest": 1.0, "volume": 0.0, "delta": 0.528, "gamma": 0.014, "vega": 0.3638, "theta": -0.0823, "rho": 0.1951, "theo": 11.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-06-15T15:40:57", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SPUU270115P00215000", "bid": 9.5, "bid_size": 45.0, "ask": 12.7, "ask_size": 37.0, "iv": 0.3054, "open_interest": 1.0, "volume": 0.0, "delta": -0.4727, "gamma": 0.0142, "vega": 0.3639, "theta": -0.0835, "rho": -0.1755, "theo": 11.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-05T10:39:41", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "SPUU270115C00220000", "bid": 6.8, "bid_size": 45.0, "ask": 9.9, "ask_size": 45.0, "iv": 0.286, "open_interest": 1.0, "volume": 0.0, "delta": 0.4545, "gamma": 0.0147, "vega": 0.3627, "theta": -0.0782, "rho": 0.17, "theo": 8.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.42, "last_trade_time": "2026-10-21T15:13:26", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SPUU270115P00220000", "bid": 11.0, "bid_size": 37.0, "ask": 14.9, "ask_size": 37.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.5477, "gamma": 0.0149, "vega": 0.3618, "theta": -0.0791, "rho": -0.1965, "theo": 13.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-10-21T15:13:26", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "SPUU270115C00225000", "bid": 4.5, "bid_size": 45.0, "ask": 7.3, "ask_size": 45.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": 0.3788, "gamma": 0.0146, "vega": 0.3487, "theta": -0.0724, "rho": 0.143, "theo": 6.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "SPUU270115P00225000", "bid": 13.7, "bid_size": 37.0, "ask": 17.5, "ask_size": 37.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": -0.6253, "gamma": 0.015, "vega": 0.3463, "theta": -0.073, "rho": -0.214, "theo": 16.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "SPUU270115C00230000", "bid": 3.1, "bid_size": 45.0, "ask": 6.2, "ask_size": 45.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.3068, "gamma": 0.0139, "vega": 0.3228, "theta": -0.0652, "rho": 0.1166, "theo": 4.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-10-08T15:32:10", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "SPUU270115P00230000", "bid": 16.5, "bid_size": 45.0, "ask": 20.7, "ask_size": 45.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0144, "vega": 0.3177, "theta": -0.0658, "rho": -0.2235, "theo": 19.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "SPUU270115C00235000", "bid": 1.15, "bid_size": 50.0, "ask": 4.1, "ask_size": 50.0, "iv": 0.2447, "open_interest": 7.0, "volume": 0.0, "delta": 0.244, "gamma": 0.0125, "vega": 0.2892, "theta": -0.0577, "rho": 0.0931, "theo": 3.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.15, "last_trade_time": "2026-09-03T10:04:47", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "SPUU270115P00235000", "bid": 20.2, "bid_size": 45.0, "ask": 24.2, "ask_size": 32.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.7652, "gamma": 0.0131, "vega": 0.2802, "theta": -0.0582, "rho": -0.2254, "theo": 23.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "SPUU270115C00240000", "bid": 0.15, "bid_size": 525.0, "ask": 3.4, "ask_size": 50.0, "iv": 0.2425, "open_interest": 0.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0108, "vega": 0.2534, "theta": -0.0506, "rho": 0.0738, "theo": 2.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SPUU270115P00240000", "bid": 24.0, "bid_size": 45.0, "ask": 28.4, "ask_size": 32.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0116, "vega": 0.2398, "theta": -0.0511, "rho": -0.2183, "theo": 27.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "SPUU270115C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 50.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.153, "gamma": 0.0092, "vega": 0.2195, "theta": -0.0443, "rho": 0.0586, "theo": 1.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SPUU270115P00245000", "bid": 28.7, "bid_size": 37.0, "ask": 32.8, "ask_size": 40.0, "iv": 0.1995, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.01, "vega": 0.2006, "theta": -0.0447, "rho": -0.2063, "theo": 31.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "SPUU270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 55.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0077, "vega": 0.1894, "theta": -0.0389, "rho": 0.047, "theo": 1.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SPUU270115P00250000", "bid": 33.4, "bid_size": 37.0, "ask": 37.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.0086, "vega": 0.1661, "theta": -0.0394, "rho": -0.1897, "theo": 36.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "SPUU270115C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 55.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0065, "vega": 0.1635, "theta": -0.0344, "rho": 0.0381, "theo": 1.1772, "change": 0.0, "open": 0.0, "high": 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": "SPUU270115P00255000", "bid": 37.8, "bid_size": 34.0, "ask": 42.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0074, "vega": 0.134, "theta": -0.0346, "rho": -0.1747, "theo": 41.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "SPUU270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 55.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0054, "vega": 0.1419, "theta": -0.0306, "rho": 0.0313, "theo": 0.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SPUU270115P00260000", "bid": 43.0, "bid_size": 34.0, "ask": 47.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0064, "vega": 0.1068, "theta": -0.0314, "rho": -0.1442, "theo": 45.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "SPUU270115C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.0046, "vega": 0.1238, "theta": -0.0274, "rho": 0.0261, "theo": 0.7956, "change": 0.0, "open": 0.0, "high": 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": "SPUU270115P00265000", "bid": 48.1, "bid_size": 34.0, "ask": 52.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0056, "vega": 0.0856, "theta": -0.0281, "rho": -0.1247, "theo": 50.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "SPUU270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 55.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0039, "vega": 0.1087, "theta": -0.0247, "rho": 0.022, "theo": 0.6711, "change": 0.0, "open": 0.0, "high": 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": "SPUU270115P00270000", "bid": 53.1, "bid_size": 34.0, "ask": 57.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0047, "vega": 0.0627, "theta": -0.0244, "rho": -0.0887, "theo": 55.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-09-30T15:59:56", "percent_change": 0.0, "prev_day_close": 64.1499996185303}, {"option": "SPUU270115C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 55.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0033, "vega": 0.096, "theta": -0.0225, "rho": 0.0188, "theo": 0.5741, "change": 0.0, "open": 0.0, "high": 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": "SPUU270115P00275000", "bid": 58.0, "bid_size": 34.0, "ask": 62.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0043, "vega": 0.046, "theta": -0.023, "rho": -0.0798, "theo": 60.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1499977111816}, {"option": "SPUU270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 55.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0029, "vega": 0.0854, "theta": -0.0205, "rho": 0.0161, "theo": 0.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPUU270115P00280000", "bid": 62.9, "bid_size": 34.0, "ask": 67.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0038, "vega": 0.0363, "theta": -0.0201, "rho": -0.0592, "theo": 65.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.1499977111816}, {"option": "SPUU270115C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 55.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0025, "vega": 0.0762, "theta": -0.0188, "rho": 0.014, "theo": 0.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPUU270115P00285000", "bid": 68.0, "bid_size": 34.0, "ask": 72.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.003, "vega": 0.0197, "theta": -0.0142, "rho": 0.0, "theo": 70.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1499977111816}, {"option": "SPUU270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 55.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0022, "vega": 0.0686, "theta": -0.0173, "rho": 0.0123, "theo": 0.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPUU270115P00290000", "bid": 73.1, "bid_size": 34.0, "ask": 77.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0017, "vega": 0.0002, "theta": -0.0142, "rho": 0.0, "theo": 75.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.1499977111816}, {"option": "SPUU270115C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 55.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0019, "vega": 0.0619, "theta": -0.016, "rho": 0.0108, "theo": 0.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SPUU270115P00295000", "bid": 78.0, "bid_size": 34.0, "ask": 82.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0008, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 80.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.1499977111816}, {"option": "SPUU270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 55.0, "iv": 0.4641, "open_interest": 0.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0017, "vega": 0.0562, "theta": -0.0149, "rho": 0.0096, "theo": 0.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SPUU270115P00300000", "bid": 82.9, "bid_size": 34.0, "ask": 87.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 85.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.1499977111816}, {"option": "SPUU270115C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 55.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0015, "vega": 0.0512, "theta": -0.0139, "rho": 0.0086, "theo": 0.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SPUU270115P00305000", "bid": 87.9, "bid_size": 34.0, "ask": 92.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 90.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.1499977111816}, {"option": "SPUU270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 55.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0013, "vega": 0.0469, "theta": -0.013, "rho": 0.0078, "theo": 0.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SPUU270115P00310000", "bid": 92.7, "bid_size": 34.0, "ask": 97.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 95.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.149997711182}, {"option": "SPUU270416C00115000", "bid": 98.7, "bid_size": 36.0, "ask": 103.6, "ask_size": 36.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0011, "vega": 0.1348, "theta": -0.0137, "rho": 0.3245, "theo": 101.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0499992370606}, {"option": "SPUU270416P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.001, "vega": 0.1369, "theta": -0.0274, "rho": -0.0488, "theo": 2.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPUU270416C00120000", "bid": 93.9, "bid_size": 37.0, "ask": 98.9, "ask_size": 32.0, "iv": 0.6122, "open_interest": 0.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0012, "vega": 0.1483, "theta": -0.016, "rho": 0.3491, "theo": 96.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "SPUU270416P00120000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.6435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0012, "vega": 0.1511, "theta": -0.0292, "rho": -0.0549, "theo": 2.2625, "change": 0.0, "open": 0.0, "high": 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": "SPUU270416C00125000", "bid": 89.2, "bid_size": 37.0, "ask": 94.2, "ask_size": 32.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0014, "vega": 0.1649, "theta": -0.0185, "rho": 0.3702, "theo": 91.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "SPUU270416P00125000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0014, "vega": 0.1658, "theta": -0.0311, "rho": -0.0616, "theo": 2.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SPUU270416C00130000", "bid": 84.6, "bid_size": 37.0, "ask": 89.6, "ask_size": 24.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0016, "vega": 0.1802, "theta": -0.021, "rho": 0.392, "theo": 87.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6000022888184}, {"option": "SPUU270416P00130000", "bid": 0.35, "bid_size": 55.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0016, "vega": 0.1818, "theta": -0.033, "rho": -0.0691, "theo": 2.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "SPUU270416C00135000", "bid": 80.0, "bid_size": 37.0, "ask": 85.0, "ask_size": 24.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0018, "vega": 0.1963, "theta": -0.0235, "rho": 0.4097, "theo": 82.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7999992370606}, {"option": "SPUU270416P00135000", "bid": 0.5, "bid_size": 55.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0018, "vega": 0.1993, "theta": -0.0349, "rho": -0.0773, "theo": 3.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "SPUU270416C00140000", "bid": 75.5, "bid_size": 37.0, "ask": 80.5, "ask_size": 24.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.002, "vega": 0.2163, "theta": -0.026, "rho": 0.4307, "theo": 78.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6000022888184}, {"option": "SPUU270416P00140000", "bid": 1.3, "bid_size": 55.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.002, "vega": 0.2172, "theta": -0.0368, "rho": -0.0864, "theo": 3.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "SPUU270416C00145000", "bid": 71.0, "bid_size": 37.0, "ask": 76.0, "ask_size": 24.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0022, "vega": 0.2347, "theta": -0.0286, "rho": 0.4447, "theo": 73.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0499992370606}, {"option": "SPUU270416P00145000", "bid": 1.7, "bid_size": 46.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0022, "vega": 0.2366, "theta": -0.0388, "rho": -0.0967, "theo": 3.7698, "change": 0.0, "open": 0.0, "high": 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": "SPUU270416C00150000", "bid": 66.5, "bid_size": 37.0, "ask": 71.5, "ask_size": 24.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0025, "vega": 0.2543, "theta": -0.0312, "rho": 0.455, "theo": 69.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8499984741211}, {"option": "SPUU270416P00150000", "bid": 2.3, "bid_size": 36.0, "ask": 6.0, "ask_size": 45.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0025, "vega": 0.2577, "theta": -0.0407, "rho": -0.1079, "theo": 4.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "SPUU270416C00155000", "bid": 62.1, "bid_size": 37.0, "ask": 67.1, "ask_size": 24.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0028, "vega": 0.2777, "theta": -0.0337, "rho": 0.4711, "theo": 64.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "SPUU270416P00155000", "bid": 2.6, "bid_size": 36.0, "ask": 7.3, "ask_size": 45.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0028, "vega": 0.2791, "theta": -0.0426, "rho": -0.1204, "theo": 4.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SPUU270416C00160000", "bid": 57.7, "bid_size": 37.0, "ask": 62.7, "ask_size": 24.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0032, "vega": 0.2996, "theta": -0.0363, "rho": 0.4778, "theo": 60.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "SPUU270416P00160000", "bid": 3.3, "bid_size": 31.0, "ask": 7.7, "ask_size": 37.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0032, "vega": 0.3022, "theta": -0.0445, "rho": -0.1342, "theo": 5.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "SPUU270416C00165000", "bid": 53.3, "bid_size": 28.0, "ask": 58.2, "ask_size": 3.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.0036, "vega": 0.3248, "theta": -0.0388, "rho": 0.489, "theo": 55.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9000015258789}, {"option": "SPUU270416P00165000", "bid": 3.7, "bid_size": 31.0, "ask": 8.2, "ask_size": 45.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": -0.1486, "gamma": 0.0036, "vega": 0.3266, "theta": -0.0463, "rho": -0.1496, "theo": 5.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "SPUU270416C00170000", "bid": 49.0, "bid_size": 36.0, "ask": 53.9, "ask_size": 3.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": 0.8279, "gamma": 0.004, "vega": 0.3492, "theta": -0.0412, "rho": 0.4913, "theo": 51.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9000015258789}, {"option": "SPUU270416P00170000", "bid": 4.0, "bid_size": 40.0, "ask": 8.8, "ask_size": 45.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.004, "vega": 0.351, "theta": -0.0481, "rho": -0.1667, "theo": 6.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "SPUU270416C00175000", "bid": 44.8, "bid_size": 33.0, "ask": 49.7, "ask_size": 28.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": 0.808, "gamma": 0.0044, "vega": 0.374, "theta": -0.0436, "rho": 0.4906, "theo": 47.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "SPUU270416P00175000", "bid": 5.0, "bid_size": 31.0, "ask": 9.2, "ask_size": 45.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": -0.1863, "gamma": 0.0045, "vega": 0.3771, "theta": -0.0497, "rho": -0.1852, "theo": 6.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "SPUU270416C00180000", "bid": 40.7, "bid_size": 42.0, "ask": 45.7, "ask_size": 29.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": 0.7858, "gamma": 0.005, "vega": 0.4016, "theta": -0.0457, "rho": 0.4954, "theo": 43.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "SPUU270416P00180000", "bid": 4.2, "bid_size": 45.0, "ask": 8.9, "ask_size": 45.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.2087, "gamma": 0.005, "vega": 0.4034, "theta": -0.0512, "rho": -0.2061, "theo": 7.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "SPUU270416C00185000", "bid": 36.7, "bid_size": 37.0, "ask": 41.7, "ask_size": 24.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.7611, "gamma": 0.0055, "vega": 0.4273, "theta": -0.0477, "rho": 0.4893, "theo": 38.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "SPUU270416P00185000", "bid": 7.0, "bid_size": 31.0, "ask": 11.0, "ask_size": 45.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": -0.2336, "gamma": 0.0055, "vega": 0.4302, "theta": -0.0525, "rho": -0.2288, "theo": 8.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SPUU270416C00190000", "bid": 32.8, "bid_size": 37.0, "ask": 37.8, "ask_size": 24.0, "iv": 0.3837, "open_interest": 0.0, "volume": 0.0, "delta": 0.7335, "gamma": 0.0061, "vega": 0.4544, "theta": -0.0494, "rho": 0.4882, "theo": 35.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "SPUU270416P00190000", "bid": 6.8, "bid_size": 32.0, "ask": 11.8, "ask_size": 37.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": -0.2615, "gamma": 0.0061, "vega": 0.4563, "theta": -0.0536, "rho": -0.2534, "theo": 9.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "SPUU270416C00195000", "bid": 29.0, "bid_size": 33.0, "ask": 33.9, "ask_size": 3.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.7028, "gamma": 0.0067, "vega": 0.4791, "theta": -0.0508, "rho": 0.4757, "theo": 31.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "SPUU270416P00195000", "bid": 8.6, "bid_size": 31.0, "ask": 12.2, "ask_size": 45.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.2925, "gamma": 0.0067, "vega": 0.4816, "theta": -0.0544, "rho": -0.2808, "theo": 10.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "SPUU270416C00196000", "bid": 28.3, "bid_size": 27.0, "ask": 33.2, "ask_size": 2.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.0068, "vega": 0.4844, "theta": -0.051, "rho": 0.4794, "theo": 30.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "SPUU270416P00196000", "bid": 8.9, "bid_size": 40.0, "ask": 12.6, "ask_size": 45.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.2991, "gamma": 0.0069, "vega": 0.4864, "theta": -0.0545, "rho": -0.2863, "theo": 10.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "SPUU270416C00197000", "bid": 27.6, "bid_size": 40.0, "ask": 32.5, "ask_size": 4.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.0069, "vega": 0.4893, "theta": -0.0513, "rho": 0.4779, "theo": 29.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "SPUU270416P00197000", "bid": 9.3, "bid_size": 31.0, "ask": 13.4, "ask_size": 45.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.3058, "gamma": 0.007, "vega": 0.4911, "theta": -0.0546, "rho": -0.292, "theo": 11.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "SPUU270416C00198000", "bid": 27.1, "bid_size": 29.0, "ask": 32.1, "ask_size": 24.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": 0.6828, "gamma": 0.007, "vega": 0.494, "theta": -0.0515, "rho": 0.4745, "theo": 29.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "SPUU270416P00198000", "bid": 9.7, "bid_size": 31.0, "ask": 14.0, "ask_size": 45.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.3127, "gamma": 0.0071, "vega": 0.4959, "theta": -0.0547, "rho": -0.2983, "theo": 11.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "SPUU270416C00199000", "bid": 26.2, "bid_size": 42.0, "ask": 31.2, "ask_size": 29.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": 0.6759, "gamma": 0.0072, "vega": 0.4987, "theta": -0.0516, "rho": 0.471, "theo": 28.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "SPUU270416P00199000", "bid": 9.3, "bid_size": 40.0, "ask": 14.1, "ask_size": 45.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": -0.3198, "gamma": 0.0072, "vega": 0.5007, "theta": -0.0547, "rho": -0.3036, "theo": 11.669, "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": 14.3000001907349}, {"option": "SPUU270416C00200000", "bid": 25.7, "bid_size": 37.0, "ask": 30.7, "ask_size": 24.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": 0.6688, "gamma": 0.0073, "vega": 0.5032, "theta": -0.0518, "rho": 0.4673, "theo": 27.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "SPUU270416P00200000", "bid": 10.1, "bid_size": 40.0, "ask": 14.2, "ask_size": 45.0, "iv": 0.3536, "open_interest": 1.0, "volume": 0.0, "delta": -0.3269, "gamma": 0.0074, "vega": 0.5049, "theta": -0.0548, "rho": -0.3103, "theo": 11.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-14T10:11:19", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "SPUU270416C00205000", "bid": 22.0, "bid_size": 34.0, "ask": 27.0, "ask_size": 29.0, "iv": 0.3438, "open_interest": 5.0, "volume": 0.0, "delta": 0.6314, "gamma": 0.0079, "vega": 0.5238, "theta": -0.0524, "rho": 0.455, "theo": 24.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-09-11T14:55:26", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "SPUU270416P00205000", "bid": 11.1, "bid_size": 24.0, "ask": 16.1, "ask_size": 37.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.365, "gamma": 0.008, "vega": 0.5254, "theta": -0.0548, "rho": -0.3408, "theo": 13.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "SPUU270416C00210000", "bid": 18.5, "bid_size": 41.0, "ask": 23.4, "ask_size": 28.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": 0.5905, "gamma": 0.0084, "vega": 0.5404, "theta": -0.0525, "rho": 0.4304, "theo": 20.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "SPUU270416P00210000", "bid": 13.0, "bid_size": 35.0, "ask": 17.0, "ask_size": 44.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": -0.4067, "gamma": 0.0086, "vega": 0.5415, "theta": -0.0544, "rho": -0.3739, "theo": 15.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "SPUU270416C00215000", "bid": 15.7, "bid_size": 29.0, "ask": 20.7, "ask_size": 24.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.5464, "gamma": 0.009, "vega": 0.5517, "theta": -0.052, "rho": 0.4092, "theo": 17.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "SPUU270416P00215000", "bid": 13.7, "bid_size": 2.0, "ask": 18.6, "ask_size": 46.0, "iv": 0.2976, "open_interest": 0.0, "volume": 0.0, "delta": -0.4519, "gamma": 0.0092, "vega": 0.552, "theta": -0.0534, "rho": -0.4055, "theo": 16.8975, "change": 0.0, "open": 0.0, "high": 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": "SPUU270416C00220000", "bid": 12.4, "bid_size": 46.0, "ask": 17.4, "ask_size": 33.0, "iv": 0.2994, "open_interest": 1.0, "volume": 0.0, "delta": 0.4996, "gamma": 0.0094, "vega": 0.5561, "theta": -0.0509, "rho": 0.3831, "theo": 14.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-10-22T14:28:06", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "SPUU270416P00220000", "bid": 16.7, "bid_size": 37.0, "ask": 21.4, "ask_size": 44.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.0096, "vega": 0.5551, "theta": -0.0518, "rho": -0.4362, "theo": 19.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "SPUU270416C00225000", "bid": 9.8, "bid_size": 44.0, "ask": 14.6, "ask_size": 39.0, "iv": 0.2862, "open_interest": 2.0, "volume": 0.0, "delta": 0.451, "gamma": 0.0096, "vega": 0.5527, "theta": -0.0492, "rho": 0.3514, "theo": 12.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-15T13:03:34", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SPUU270416P00225000", "bid": 19.1, "bid_size": 30.0, "ask": 23.7, "ask_size": 44.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.5507, "gamma": 0.01, "vega": 0.5502, "theta": -0.0497, "rho": -0.4675, "theo": 21.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-10-26T13:29:23", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "SPUU270416C00230000", "bid": 7.5, "bid_size": 39.0, "ask": 12.2, "ask_size": 38.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.4017, "gamma": 0.0096, "vega": 0.5409, "theta": -0.0469, "rho": 0.3167, "theo": 10.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "SPUU270416P00230000", "bid": 21.4, "bid_size": 24.0, "ask": 26.4, "ask_size": 37.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": -0.6023, "gamma": 0.0101, "vega": 0.535, "theta": -0.0471, "rho": -0.4903, "theo": 24.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "SPUU270416C00235000", "bid": 5.6, "bid_size": 45.0, "ask": 10.4, "ask_size": 40.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.3535, "gamma": 0.0095, "vega": 0.5207, "theta": -0.0442, "rho": 0.2833, "theo": 8.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SPUU270416P00235000", "bid": 24.3, "bid_size": 24.0, "ask": 29.3, "ask_size": 37.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": -0.6535, "gamma": 0.01, "vega": 0.5104, "theta": -0.0441, "rho": -0.5021, "theo": 27.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "SPUU270416C00240000", "bid": 3.9, "bid_size": 45.0, "ask": 8.7, "ask_size": 40.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.3077, "gamma": 0.0091, "vega": 0.4935, "theta": -0.0412, "rho": 0.2499, "theo": 6.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "SPUU270416P00240000", "bid": 27.9, "bid_size": 27.0, "ask": 32.3, "ask_size": 40.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": -0.7027, "gamma": 0.0098, "vega": 0.4785, "theta": -0.0409, "rho": -0.5097, "theo": 30.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "SPUU270416C00245000", "bid": 2.5, "bid_size": 37.0, "ask": 7.4, "ask_size": 40.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.0086, "vega": 0.4616, "theta": -0.0381, "rho": 0.2184, "theo": 5.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "SPUU270416P00245000", "bid": 31.5, "bid_size": 2.0, "ask": 36.3, "ask_size": 27.0, "iv": 0.2564, "open_interest": 1.0, "volume": 0.0, "delta": -0.7486, "gamma": 0.0094, "vega": 0.4398, "theta": -0.0375, "rho": -0.5107, "theo": 34.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-10-26T11:45:01", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "SPUU270416C00250000", "bid": 1.3, "bid_size": 45.0, "ask": 5.9, "ask_size": 39.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": 0.2284, "gamma": 0.008, "vega": 0.4268, "theta": -0.035, "rho": 0.1894, "theo": 4.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SPUU270416P00250000", "bid": 34.9, "bid_size": 23.0, "ask": 39.8, "ask_size": 36.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.009, "vega": 0.3946, "theta": -0.0342, "rho": -0.4933, "theo": 38.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "SPUU270416C00255000", "bid": 0.35, "bid_size": 43.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": 0.1959, "gamma": 0.0073, "vega": 0.3911, "theta": -0.032, "rho": 0.1635, "theo": 3.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "SPUU270416P00255000", "bid": 39.6, "bid_size": 26.0, "ask": 44.6, "ask_size": 32.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0084, "vega": 0.35, "theta": -0.0312, "rho": -0.4661, "theo": 42.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0999984741211}, {"option": "SPUU270416C00260000", "bid": 0.1, "bid_size": 512.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": 0.1683, "gamma": 0.0066, "vega": 0.3568, "theta": -0.0292, "rho": 0.1412, "theo": 3.0794, "change": 0.0, "open": 0.0, "high": 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": "SPUU270416P00260000", "bid": 43.6, "bid_size": 31.0, "ask": 48.5, "ask_size": 36.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.0079, "vega": 0.3049, "theta": -0.0283, "rho": -0.4346, "theo": 47.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "SPUU270416C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": 0.145, "gamma": 0.006, "vega": 0.324, "theta": -0.0267, "rho": 0.1218, "theo": 2.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SPUU270416P00265000", "bid": 48.4, "bid_size": 33.0, "ask": 53.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0073, "vega": 0.2589, "theta": -0.026, "rho": -0.3757, "theo": 51.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "SPUU270416C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.0053, "vega": 0.2944, "theta": -0.0244, "rho": 0.1057, "theo": 2.1779, "change": 0.0, "open": 0.0, "high": 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": "SPUU270416P00270000", "bid": 52.8, "bid_size": 23.0, "ask": 57.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0068, "vega": 0.2176, "theta": -0.0232, "rho": -0.3425, "theo": 56.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9000015258789}, {"option": "SPUU270416C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 50.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.1091, "gamma": 0.0048, "vega": 0.2671, "theta": -0.0224, "rho": 0.092, "theo": 1.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SPUU270416P00275000", "bid": 58.0, "bid_size": 31.0, "ask": 62.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0065, "vega": 0.1742, "theta": -0.0204, "rho": -0.2819, "theo": 61.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9000015258789}, {"option": "SPUU270416C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 50.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0043, "vega": 0.243, "theta": -0.0206, "rho": 0.0806, "theo": 1.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SPUU270416P00280000", "bid": 63.0, "bid_size": 31.0, "ask": 67.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.006, "vega": 0.1362, "theta": -0.0185, "rho": -0.2188, "theo": 66.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9000015258789}, {"option": "SPUU270416C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 50.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0038, "vega": 0.2212, "theta": -0.019, "rho": 0.0708, "theo": 1.3956, "change": 0.0, "open": 0.0, "high": 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": "SPUU270416P00285000", "bid": 68.0, "bid_size": 31.0, "ask": 72.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0056, "vega": 0.0994, "theta": -0.0189, "rho": -0.1264, "theo": 70.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "SPUU270416C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 50.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0034, "vega": 0.202, "theta": -0.0176, "rho": 0.0627, "theo": 1.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SPUU270416P00290000", "bid": 73.7, "bid_size": 24.0, "ask": 78.7, "ask_size": 24.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0045, "vega": 0.0603, "theta": -0.0222, "rho": -0.1092, "theo": 75.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.9000015258789}, {"option": "SPUU270416C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 50.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0031, "vega": 0.185, "theta": -0.0163, "rho": 0.0558, "theo": 1.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SPUU270416P00295000", "bid": 78.0, "bid_size": 31.0, "ask": 82.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0033, "vega": 0.0378, "theta": -0.0185, "rho": 0.0, "theo": 80.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "SPUU270416C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 50.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.0028, "vega": 0.1697, "theta": -0.0152, "rho": 0.0498, "theo": 0.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SPUU270416P00300000", "bid": 83.0, "bid_size": 31.0, "ask": 87.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0017, "vega": 0.001, "theta": -0.0185, "rho": 0.0, "theo": 85.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.9000015258789}, {"option": "SPUU270416C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 50.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0025, "vega": 0.1562, "theta": -0.0142, "rho": 0.0448, "theo": 0.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SPUU270416P00305000", "bid": 88.0, "bid_size": 31.0, "ask": 92.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0008, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 90.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.9000015258789}, {"option": "SPUU270416C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 50.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0023, "vega": 0.1443, "theta": -0.0133, "rho": 0.0404, "theo": 0.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SPUU270416P00310000", "bid": 93.7, "bid_size": 1.0, "ask": 98.6, "ask_size": 32.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 95.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "SPUU270416C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 50.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0021, "vega": 0.1335, "theta": -0.0125, "rho": 0.0366, "theo": 0.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SPUU270416P00315000", "bid": 98.0, "bid_size": 31.0, "ask": 102.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 100.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.800003051758}, {"option": "SPUU270416C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 50.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0019, "vega": 0.1238, "theta": -0.0117, "rho": 0.0333, "theo": 0.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SPUU270416P00320000", "bid": 103.7, "bid_size": 1.0, "ask": 108.6, "ask_size": 32.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 105.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "SPUU270416C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 50.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0017, "vega": 0.1152, "theta": -0.0111, "rho": 0.0304, "theo": 0.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SPUU270416P00325000", "bid": 108.0, "bid_size": 31.0, "ask": 112.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 110.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "SPUU270416C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 50.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0016, "vega": 0.1075, "theta": -0.0105, "rho": 0.0279, "theo": 0.5425, "change": 0.0, "open": 0.0, "high": 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": "SPUU270416P00330000", "bid": 113.6, "bid_size": 24.0, "ask": 118.6, "ask_size": 24.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 115.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "SPUU270416C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 50.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0014, "vega": 0.1005, "theta": -0.0099, "rho": 0.0256, "theo": 0.5006, "change": 0.0, "open": 0.0, "high": 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": "SPUU270416P00335000", "bid": 118.4, "bid_size": 24.0, "ask": 123.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 120.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.0}], "symbol": "SPUU", "security_type": "stock", "exchange_id": 3, "current_price": 214.06, "price_change": 10.02, "price_change_percent": 4.9108, "bid": 155.0, "ask": 230.0, "bid_size": 100, "ask_size": 500, "open": 208.03, "high": 215.06, "low": 207.65, "close": 214.06, "prev_day_close": 204.04, "volume": 14006, "iv30": 31.365, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415200008, "last_trade_time": "2026-11-09T15:57:49", "tick": "down"}, "symbol": "SPUU"}