{"timestamp": "2026-08-03 23:27:27", "data": {"options": [{"option": "SPCX260807C00005000", "bid": 105.0, "bid_size": 5.0, "ask": 114.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 109.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.12, "last_trade_time": "2026-07-30T12:38:34", "percent_change": 0.0, "prev_day_close": 103.200000762939}, {"option": "SPCX260807P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1250.0, "iv": 0.0, "open_interest": 7.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.025, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:30:16", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260807C00010000", "bid": 100.0, "bid_size": 5.0, "ask": 109.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 104.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "SPCX260807P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1250.0, "iv": 8.497, "open_interest": 41.0, "volume": 28.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:33:42", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260807C00015000", "bid": 95.0, "bid_size": 5.0, "ask": 104.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 99.7064, "change": 3.11, "open": 96.58, "high": 96.61, "low": 96.58, "tick": "up", "last_trade_price": 96.61, "last_trade_time": "2026-08-03T12:09:53", "percent_change": 3.3262, "prev_day_close": 93.5}, {"option": "SPCX260807P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1250.0, "iv": 7.0517, "open_interest": 5.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-24T15:02:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260807C00020000", "bid": 90.0, "bid_size": 5.0, "ask": 99.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 94.7064, "change": 3.13, "open": 91.67, "high": 91.67, "low": 91.63, "tick": "down", "last_trade_price": 91.63, "last_trade_time": "2026-08-03T12:09:53", "percent_change": 3.53672, "prev_day_close": 88.5}, {"option": "SPCX260807P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 250.0, "iv": 6.0501, "open_interest": 3.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-16T10:54:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260807C00025000", "bid": 85.0, "bid_size": 5.0, "ask": 94.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 89.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "SPCX260807P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 5.2845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0001, "theta": -0.0038, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-28T11:19:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260807C00030000", "bid": 80.0, "bid_size": 5.0, "ask": 89.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 84.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.8500022888184}, {"option": "SPCX260807P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 4.6649, "open_interest": 8.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0002, "theta": -0.0056, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T15:59:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260807C00035000", "bid": 75.0, "bid_size": 1.0, "ask": 84.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0001, "theo": 79.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8000030517578}, {"option": "SPCX260807P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 4.1445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0003, "theta": -0.0078, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-29T13:24:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260807C00040000", "bid": 70.0, "bid_size": 5.0, "ask": 79.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.0181, "rho": 0.0002, "theo": 74.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8000030517578}, {"option": "SPCX260807P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 3.6956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0106, "rho": 0.0, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260807C00045000", "bid": 65.0, "bid_size": 5.0, "ask": 74.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0195, "rho": 0.0003, "theo": 69.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.45, "last_trade_time": "2026-07-23T10:28:48", "percent_change": 0.0, "prev_day_close": 63.7500019073486}, {"option": "SPCX260807P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 3.3006, "open_interest": 0.0, "volume": 1.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0006, "theta": -0.014, "rho": 0.0, "theo": 0.0173, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T09:42:14", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260807C00050000", "bid": 60.0, "bid_size": 5.0, "ask": 69.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0213, "rho": 0.0003, "theo": 64.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.69, "last_trade_time": "2026-07-22T15:33:14", "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "SPCX260807P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5000.0, "iv": 2.9476, "open_interest": 266.0, "volume": 24.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0183, "rho": 0.0, "theo": 0.0231, "change": 0.025, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:35:16", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260807C00055000", "bid": 55.0, "bid_size": 5.0, "ask": 64.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0248, "rho": 0.0008, "theo": 59.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.3, "last_trade_time": "2026-07-23T09:47:32", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "SPCX260807P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.6281, "open_interest": 500.0, "volume": 37.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0237, "rho": -0.0001, "theo": 0.0306, "change": 0.015, "open": 0.04, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T12:29:52", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260807C00060000", "bid": 50.0, "bid_size": 5.0, "ask": 59.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0295, "rho": 0.0008, "theo": 54.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3000011444092}, {"option": "SPCX260807P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 53.0, "iv": 2.336, "open_interest": 4486.0, "volume": 1221.0, "delta": -0.0043, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0307, "rho": -0.0001, "theo": 0.0407, "change": 0.0, "open": 0.08, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:42:31", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "SPCX260807C00065000", "bid": 45.0, "bid_size": 5.0, "ask": 54.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 24.0, "delta": 0.9953, "gamma": 0.0007, "vega": 0.0015, "theta": -0.0387, "rho": 0.0017, "theo": 49.7313, "change": 1.57, "open": 43.01, "high": 45.74, "low": 43.01, "tick": "down", "last_trade_price": 45.52, "last_trade_time": "2026-08-03T15:09:49", "percent_change": 3.57224, "prev_day_close": 43.9499988555908}, {"option": "SPCX260807P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.0665, "open_interest": 7599.0, "volume": 2353.0, "delta": -0.0062, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0411, "rho": -0.0001, "theo": 0.0564, "change": -0.025, "open": 0.05, "high": 0.1, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:50:15", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "SPCX260807C00066000", "bid": 44.0, "bid_size": 5.0, "ask": 53.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 32.0, "delta": 0.9948, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0412, "rho": 0.0017, "theo": 48.7345, "change": 1.65, "open": 42.1, "high": 44.81, "low": 42.1, "tick": "down", "last_trade_price": 44.55, "last_trade_time": "2026-08-03T15:09:49", "percent_change": 3.84615, "prev_day_close": 42.8999996185303}, {"option": "SPCX260807P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.015, "open_interest": 6057.0, "volume": 1874.0, "delta": -0.0068, "gamma": 0.0007, "vega": 0.0022, "theta": -0.044, "rho": -0.0001, "theo": 0.0609, "change": -0.065, "open": 0.07, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:53:31", "percent_change": -86.6667, "prev_day_close": 0.0750000011175871}, {"option": "SPCX260807C00067000", "bid": 43.0, "bid_size": 5.0, "ask": 51.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 40.0, "delta": 0.9941, "gamma": 0.0008, "vega": 0.0018, "theta": -0.044, "rho": 0.0018, "theo": 47.7383, "change": 3.15, "open": 42.21, "high": 45.26, "low": 42.21, "tick": "down", "last_trade_price": 44.9, "last_trade_time": "2026-08-03T11:00:12", "percent_change": 7.54491, "prev_day_close": 41.75}, {"option": "SPCX260807P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 86.0, "iv": 2.2329, "open_interest": 141.0, "volume": 726.0, "delta": -0.0074, "gamma": 0.0008, "vega": 0.0024, "theta": -0.0472, "rho": -0.0001, "theo": 0.066, "change": -0.03, "open": 0.05, "high": 0.1, "low": 0.02, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:58:39", "percent_change": -30.0, "prev_day_close": 0.100000003352761}, {"option": "SPCX260807C00068000", "bid": 42.9, "bid_size": 8.0, "ask": 50.8, "ask_size": 1.0, "iv": 2.4915, "open_interest": 0.0, "volume": 50.0, "delta": 0.9934, "gamma": 0.0009, "vega": 0.002, "theta": -0.0473, "rho": 0.0018, "theo": 46.7426, "change": 3.35, "open": 41.3, "high": 44.35, "low": 41.3, "tick": "up", "last_trade_price": 44.1, "last_trade_time": "2026-08-03T11:25:04", "percent_change": 8.22086, "prev_day_close": 40.75}, {"option": "SPCX260807P00068000", "bid": 0.05, "bid_size": 3.0, "ask": 0.1, "ask_size": 21.0, "iv": 2.177, "open_interest": 372.0, "volume": 267.0, "delta": -0.0081, "gamma": 0.0008, "vega": 0.0026, "theta": -0.051, "rho": -0.0002, "theo": 0.072, "change": -0.03, "open": 0.1, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:37:17", "percent_change": -30.0, "prev_day_close": 0.100000003352761}, {"option": "SPCX260807C00069000", "bid": 41.1, "bid_size": 2.0, "ask": 49.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 20.0, "delta": 0.9926, "gamma": 0.001, "vega": 0.0024, "theta": -0.0516, "rho": 0.0025, "theo": 45.7482, "change": 1.89, "open": 40.51, "high": 43.13, "low": 40.51, "tick": "up", "last_trade_price": 41.84, "last_trade_time": "2026-08-03T15:07:40", "percent_change": 4.73092, "prev_day_close": 39.9499988555908}, {"option": "SPCX260807P00069000", "bid": 0.05, "bid_size": 500.0, "ask": 0.1, "ask_size": 157.0, "iv": 2.1218, "open_interest": 681.0, "volume": 301.0, "delta": -0.0089, "gamma": 0.0009, "vega": 0.0029, "theta": -0.0553, "rho": -0.0002, "theo": 0.079, "change": -0.045, "open": 0.1, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:59:22", "percent_change": -36.0, "prev_day_close": 0.12500000372529}, {"option": "SPCX260807C00070000", "bid": 40.2, "bid_size": 1.0, "ask": 49.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 17.0, "volume": 9.0, "delta": 0.9916, "gamma": 0.0011, "vega": 0.0026, "theta": -0.0568, "rho": 0.0025, "theo": 44.755, "change": 1.87, "open": 40.21, "high": 41.6, "low": 40.21, "tick": "up", "last_trade_price": 40.87, "last_trade_time": "2026-08-03T15:07:40", "percent_change": 4.79487, "prev_day_close": 39.0}, {"option": "SPCX260807P00070000", "bid": 0.05, "bid_size": 32.0, "ask": 0.1, "ask_size": 59.0, "iv": 2.0673, "open_interest": 3023.0, "volume": 2287.0, "delta": -0.0099, "gamma": 0.001, "vega": 0.0031, "theta": -0.0603, "rho": -0.0002, "theo": 0.0872, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -60.0, "prev_day_close": 0.12500000372529}, {"option": "SPCX260807C00071000", "bid": 39.0, "bid_size": 5.0, "ask": 48.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9905, "gamma": 0.0012, "vega": 0.0029, "theta": -0.0626, "rho": 0.0029, "theo": 43.7632, "change": 1.32, "open": 39.3, "high": 39.42, "low": 39.3, "tick": "up", "last_trade_price": 39.42, "last_trade_time": "2026-08-03T10:25:15", "percent_change": 3.46457, "prev_day_close": 38.1000003814697}, {"option": "SPCX260807P00071000", "bid": 0.05, "bid_size": 35.0, "ask": 0.1, "ask_size": 47.0, "iv": 2.0135, "open_interest": 530.0, "volume": 815.0, "delta": -0.011, "gamma": 0.0011, "vega": 0.0034, "theta": -0.0662, "rho": -0.0002, "theo": 0.0969, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "SPCX260807C00072000", "bid": 38.0, "bid_size": 5.0, "ask": 47.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9892, "gamma": 0.0013, "vega": 0.0032, "theta": -0.0692, "rho": 0.0029, "theo": 42.7731, "change": 1.7, "open": 38.65, "high": 38.7, "low": 38.65, "tick": "up", "last_trade_price": 38.7, "last_trade_time": "2026-08-03T11:35:35", "percent_change": 4.59459, "prev_day_close": 37.0}, {"option": "SPCX260807P00072000", "bid": 0.05, "bid_size": 103.0, "ask": 0.15, "ask_size": 57.0, "iv": 2.1038, "open_interest": 160.0, "volume": 748.0, "delta": -0.0122, "gamma": 0.0013, "vega": 0.0038, "theta": -0.0729, "rho": -0.0002, "theo": 0.1084, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:59:12", "percent_change": -42.8571, "prev_day_close": 0.175000004470348}, {"option": "SPCX260807C00073000", "bid": 37.2, "bid_size": 5.0, "ask": 46.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9876, "gamma": 0.0015, "vega": 0.0036, "theta": -0.0769, "rho": 0.0029, "theo": 41.7847, "change": 1.8, "open": 37.74, "high": 37.74, "low": 37.7, "tick": "down", "last_trade_price": 37.7, "last_trade_time": "2026-08-03T11:35:35", "percent_change": 5.01393, "prev_day_close": 35.8999996185303}, {"option": "SPCX260807P00073000", "bid": 0.1, "bid_size": 1.0, "ask": 0.15, "ask_size": 38.0, "iv": 2.0482, "open_interest": 464.0, "volume": 180.0, "delta": -0.0137, "gamma": 0.0014, "vega": 0.0042, "theta": -0.0808, "rho": -0.0003, "theo": 0.1221, "change": -0.05, "open": 0.2, "high": 0.25, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:57:55", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "SPCX260807C00074000", "bid": 36.1, "bid_size": 5.0, "ask": 45.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0016, "vega": 0.0041, "theta": -0.0865, "rho": 0.0035, "theo": 40.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "SPCX260807P00074000", "bid": 0.1, "bid_size": 11.0, "ask": 0.15, "ask_size": 83.0, "iv": 1.9933, "open_interest": 393.0, "volume": 464.0, "delta": -0.0154, "gamma": 0.0016, "vega": 0.0046, "theta": -0.09, "rho": -0.0003, "theo": 0.1383, "change": -0.095, "open": 0.3, "high": 0.3, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:59:32", "percent_change": -42.2222, "prev_day_close": 0.225000001490116}, {"option": "SPCX260807C00075000", "bid": 35.1, "bid_size": 5.0, "ask": 44.2, "ask_size": 1.0, "iv": 1.9705, "open_interest": 16.0, "volume": 8.0, "delta": 0.9839, "gamma": 0.0018, "vega": 0.0047, "theta": -0.0976, "rho": 0.004, "theo": 39.8166, "change": 2.58, "open": 33.17, "high": 36.73, "low": 33.02, "tick": "no_change", "last_trade_price": 36.73, "last_trade_time": "2026-08-03T12:36:52", "percent_change": 7.55491, "prev_day_close": 34.1499996185303}, {"option": "SPCX260807P00075000", "bid": 0.15, "bid_size": 1.0, "ask": 0.2, "ask_size": 115.0, "iv": 2.0414, "open_interest": 5634.0, "volume": 1980.0, "delta": -0.0174, "gamma": 0.0018, "vega": 0.0051, "theta": -0.1006, "rho": -0.0004, "theo": 0.1576, "change": -0.125, "open": 0.3, "high": 0.35, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -45.4545, "prev_day_close": 0.275000005960464}, {"option": "SPCX260807C00076000", "bid": 34.2, "bid_size": 5.0, "ask": 43.2, "ask_size": 1.0, "iv": 1.9161, "open_interest": 0.0, "volume": 22.0, "delta": 0.9815, "gamma": 0.002, "vega": 0.0052, "theta": -0.1098, "rho": 0.004, "theo": 38.8377, "change": 5.5, "open": 32.27, "high": 38.65, "low": 32.12, "tick": "up", "last_trade_price": 38.65, "last_trade_time": "2026-08-03T15:58:47", "percent_change": 16.5913, "prev_day_close": 33.1499996185303}, {"option": "SPCX260807P00076000", "bid": 0.15, "bid_size": 9.0, "ask": 0.2, "ask_size": 28.0, "iv": 1.9854, "open_interest": 657.0, "volume": 1134.0, "delta": -0.0197, "gamma": 0.002, "vega": 0.0057, "theta": -0.1128, "rho": -0.0004, "theo": 0.1803, "change": -0.1, "open": 0.3, "high": 0.33, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:58:10", "percent_change": -33.3333, "prev_day_close": 0.299999997019768}, {"option": "SPCX260807C00077000", "bid": 33.2, "bid_size": 5.0, "ask": 42.3, "ask_size": 1.0, "iv": 1.8624, "open_interest": 10.0, "volume": 44.0, "delta": 0.9788, "gamma": 0.0023, "vega": 0.006, "theta": -0.1239, "rho": 0.0044, "theo": 37.8623, "change": 5.35, "open": 35.85, "high": 37.68, "low": 35.85, "tick": "down", "last_trade_price": 37.65, "last_trade_time": "2026-08-03T15:58:47", "percent_change": 16.5635, "prev_day_close": 32.2999992370606}, {"option": "SPCX260807P00077000", "bid": 0.2, "bid_size": 1.0, "ask": 0.25, "ask_size": 39.0, "iv": 2.0116, "open_interest": 681.0, "volume": 787.0, "delta": -0.0224, "gamma": 0.0022, "vega": 0.0063, "theta": -0.1267, "rho": -0.0004, "theo": 0.2072, "change": -0.1, "open": 0.4, "high": 0.44, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -28.5714, "prev_day_close": 0.350000008940697}, {"option": "SPCX260807C00078000", "bid": 32.3, "bid_size": 5.0, "ask": 41.3, "ask_size": 1.0, "iv": 1.8092, "open_interest": 1.0, "volume": 44.0, "delta": 0.9757, "gamma": 0.0025, "vega": 0.0066, "theta": -0.1404, "rho": 0.0045, "theo": 36.8919, "change": 4.55, "open": 33.72, "high": 35.96, "low": 33.72, "tick": "no_change", "last_trade_price": 35.95, "last_trade_time": "2026-08-03T15:57:10", "percent_change": 14.4904, "prev_day_close": 31.3999996185303}, {"option": "SPCX260807P00078000", "bid": 0.2, "bid_size": 51.0, "ask": 0.25, "ask_size": 3.0, "iv": 1.955, "open_interest": 561.0, "volume": 728.0, "delta": -0.0254, "gamma": 0.0025, "vega": 0.007, "theta": -0.1426, "rho": -0.0005, "theo": 0.2387, "change": -0.125, "open": 0.5, "high": 0.5, "low": 0.2, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -29.4118, "prev_day_close": 0.424999997019768}, {"option": "SPCX260807C00079000", "bid": 31.2, "bid_size": 5.0, "ask": 38.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 47.0, "delta": 0.9722, "gamma": 0.0028, "vega": 0.0075, "theta": -0.1585, "rho": 0.0049, "theo": 35.927, "change": 2.49, "open": 31.7, "high": 32.94, "low": 31.7, "tick": "up", "last_trade_price": 32.94, "last_trade_time": "2026-08-03T15:54:47", "percent_change": 8.17734, "prev_day_close": 30.4500007629394}, {"option": "SPCX260807P00079000", "bid": 0.25, "bid_size": 24.0, "ask": 0.3, "ask_size": 21.0, "iv": 1.9671, "open_interest": 1149.0, "volume": 1349.0, "delta": -0.0288, "gamma": 0.0028, "vega": 0.0079, "theta": -0.1605, "rho": -0.0006, "theo": 0.2755, "change": -0.225, "open": 0.5, "high": 0.55, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -47.3684, "prev_day_close": 0.474999994039536}, {"option": "SPCX260807C00080000", "bid": 33.0, "bid_size": 15.0, "ask": 36.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 656.0, "volume": 644.0, "delta": 0.9682, "gamma": 0.0031, "vega": 0.0083, "theta": -0.1786, "rho": 0.0049, "theo": 34.9677, "change": 4.23, "open": 27.2, "high": 33.83, "low": 27.2, "tick": "up", "last_trade_price": 33.83, "last_trade_time": "2026-08-03T15:57:18", "percent_change": 14.2905, "prev_day_close": 29.6000003814697}, {"option": "SPCX260807P00080000", "bid": 0.3, "bid_size": 76.0, "ask": 0.35, "ask_size": 41.0, "iv": 1.9699, "open_interest": 8080.0, "volume": 6380.0, "delta": -0.0328, "gamma": 0.0031, "vega": 0.0087, "theta": -0.1805, "rho": -0.0007, "theo": 0.3183, "change": -0.275, "open": 0.6, "high": 0.7, "low": 0.16, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -47.8261, "prev_day_close": 0.575000017881394}, {"option": "SPCX260807C00081000", "bid": 29.3, "bid_size": 5.0, "ask": 36.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 7.0, "volume": 44.0, "delta": 0.9638, "gamma": 0.0035, "vega": 0.0093, "theta": -0.2013, "rho": 0.0053, "theo": 34.0152, "change": 3.21, "open": 30.49, "high": 31.16, "low": 30.07, "tick": "up", "last_trade_price": 31.16, "last_trade_time": "2026-08-03T15:48:51", "percent_change": 11.4848, "prev_day_close": 27.9500007629395}, {"option": "SPCX260807P00081000", "bid": 0.35, "bid_size": 1.0, "ask": 0.4, "ask_size": 17.0, "iv": 1.9656, "open_interest": 740.0, "volume": 521.0, "delta": -0.0371, "gamma": 0.0034, "vega": 0.0097, "theta": -0.2029, "rho": -0.0008, "theo": 0.3678, "change": -0.275, "open": 0.65, "high": 1.0, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -44.0, "prev_day_close": 0.625}, {"option": "SPCX260807C00082000", "bid": 28.4, "bid_size": 5.0, "ask": 35.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 44.0, "delta": 0.9588, "gamma": 0.0038, "vega": 0.0104, "theta": -0.226, "rho": 0.0057, "theo": 33.0704, "change": 1.81, "open": 29.35, "high": 29.66, "low": 29.02, "tick": "no_change", "last_trade_price": 29.41, "last_trade_time": "2026-08-03T15:46:34", "percent_change": 6.55797, "prev_day_close": 27.6000003814697}, {"option": "SPCX260807P00082000", "bid": 0.4, "bid_size": 7.0, "ask": 0.5, "ask_size": 49.0, "iv": 1.9789, "open_interest": 406.0, "volume": 375.0, "delta": -0.042, "gamma": 0.0038, "vega": 0.0107, "theta": -0.2275, "rho": -0.0008, "theo": 0.4247, "change": -0.275, "open": 0.85, "high": 0.85, "low": 0.43, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:58:25", "percent_change": -37.931, "prev_day_close": 0.724999994039536}, {"option": "SPCX260807C00083000", "bid": 27.6, "bid_size": 1.0, "ask": 34.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 51.0, "delta": 0.9534, "gamma": 0.0042, "vega": 0.0114, "theta": -0.2531, "rho": 0.0057, "theo": 32.1336, "change": 3.7, "open": 28.58, "high": 30.6, "low": 28.1, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-08-03T15:54:52", "percent_change": 13.7546, "prev_day_close": 26.9000005722046}, {"option": "SPCX260807P00083000", "bid": 0.45, "bid_size": 16.0, "ask": 0.55, "ask_size": 27.0, "iv": 1.9625, "open_interest": 571.0, "volume": 807.0, "delta": -0.0475, "gamma": 0.0042, "vega": 0.0118, "theta": -0.2544, "rho": -0.001, "theo": 0.4899, "change": -0.325, "open": 0.9, "high": 0.98, "low": 0.45, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:59:02", "percent_change": -39.3939, "prev_day_close": 0.825000017881394}, {"option": "SPCX260807C00084000", "bid": 26.6, "bid_size": 5.0, "ask": 34.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 49.0, "delta": 0.9473, "gamma": 0.0046, "vega": 0.0127, "theta": -0.2825, "rho": 0.006, "theo": 31.2058, "change": 2.27, "open": 26.0, "high": 27.73, "low": 26.0, "tick": "down", "last_trade_price": 27.72, "last_trade_time": "2026-08-03T15:42:22", "percent_change": 8.91945, "prev_day_close": 25.4500007629395}, {"option": "SPCX260807P00084000", "bid": 0.5, "bid_size": 14.0, "ask": 0.6, "ask_size": 8.0, "iv": 1.9426, "open_interest": 1274.0, "volume": 923.0, "delta": -0.0535, "gamma": 0.0046, "vega": 0.013, "theta": -0.2837, "rho": -0.0011, "theo": 0.5641, "change": -0.35, "open": 1.05, "high": 1.2, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:58:00", "percent_change": -36.8421, "prev_day_close": 0.949999988079071}, {"option": "SPCX260807C00085000", "bid": 26.5, "bid_size": 206.0, "ask": 31.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 970.0, "volume": 152.0, "delta": 0.9406, "gamma": 0.0051, "vega": 0.014, "theta": -0.3141, "rho": 0.0065, "theo": 30.288, "change": 3.95, "open": 22.67, "high": 28.3, "low": 21.3, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-08-03T15:53:10", "percent_change": 16.2218, "prev_day_close": 24.3499994277954}, {"option": "SPCX260807P00085000", "bid": 0.6, "bid_size": 26.0, "ask": 0.7, "ask_size": 25.0, "iv": 1.9555, "open_interest": 3174.0, "volume": 3305.0, "delta": -0.0601, "gamma": 0.005, "vega": 0.0143, "theta": -0.3153, "rho": -0.0012, "theo": 0.6479, "change": -0.445, "open": 1.1, "high": 1.46, "low": 0.6, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T15:59:20", "percent_change": -41.3953, "prev_day_close": 1.07499998807907}, {"option": "SPCX260807C00086000", "bid": 25.0, "bid_size": 1.0, "ask": 32.4, "ask_size": 5.0, "iv": 1.4028, "open_interest": 0.0, "volume": 87.0, "delta": 0.9334, "gamma": 0.0055, "vega": 0.0153, "theta": -0.3481, "rho": 0.0064, "theo": 29.3805, "change": 1.09, "open": 21.73, "high": 26.4, "low": 20.45, "tick": "down", "last_trade_price": 25.09, "last_trade_time": "2026-08-03T15:37:45", "percent_change": 4.54167, "prev_day_close": 24.0}, {"option": "SPCX260807P00086000", "bid": 0.75, "bid_size": 11.0, "ask": 0.8, "ask_size": 20.0, "iv": 1.9761, "open_interest": 482.0, "volume": 1178.0, "delta": -0.0673, "gamma": 0.0055, "vega": 0.0156, "theta": -0.3491, "rho": -0.0014, "theo": 0.7424, "change": -0.475, "open": 1.5, "high": 1.6, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -38.7755, "prev_day_close": 1.22500002384186}, {"option": "SPCX260807C00087000", "bid": 24.1, "bid_size": 1.0, "ask": 31.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 46.0, "delta": 0.9256, "gamma": 0.006, "vega": 0.0167, "theta": -0.3841, "rho": 0.0068, "theo": 28.4845, "change": 1.74, "open": 24.32, "high": 24.99, "low": 24.32, "tick": "no_change", "last_trade_price": 24.99, "last_trade_time": "2026-08-03T15:44:10", "percent_change": 7.48387, "prev_day_close": 23.25}, {"option": "SPCX260807P00087000", "bid": 0.8, "bid_size": 17.0, "ask": 0.9, "ask_size": 14.0, "iv": 1.9584, "open_interest": 699.0, "volume": 1873.0, "delta": -0.0751, "gamma": 0.006, "vega": 0.017, "theta": -0.385, "rho": -0.0015, "theo": 0.8482, "change": -0.55, "open": 1.5, "high": 1.74, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:59:37", "percent_change": -39.2857, "prev_day_close": 1.40000003576279}, {"option": "SPCX260807C00088000", "bid": 24.3, "bid_size": 1.0, "ask": 30.2, "ask_size": 5.0, "iv": 1.4981, "open_interest": 6.0, "volume": 54.0, "delta": 0.9171, "gamma": 0.0065, "vega": 0.0182, "theta": -0.422, "rho": 0.0071, "theo": 27.6007, "change": 2.06, "open": 23.6, "high": 24.25, "low": 23.0, "tick": "down", "last_trade_price": 23.71, "last_trade_time": "2026-08-03T15:40:05", "percent_change": 9.51501, "prev_day_close": 21.6500005722046}, {"option": "SPCX260807P00088000", "bid": 0.95, "bid_size": 7.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.9648, "open_interest": 894.0, "volume": 1230.0, "delta": -0.0835, "gamma": 0.0065, "vega": 0.0184, "theta": -0.4228, "rho": -0.0017, "theo": 0.966, "change": -0.575, "open": 1.85, "high": 1.85, "low": 0.95, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -36.5079, "prev_day_close": 1.57499998807907}, {"option": "SPCX260807C00089000", "bid": 23.3, "bid_size": 15.0, "ask": 29.4, "ask_size": 5.0, "iv": 1.7504, "open_interest": 5.0, "volume": 58.0, "delta": 0.9081, "gamma": 0.007, "vega": 0.0196, "theta": -0.4618, "rho": 0.007, "theo": 26.7294, "change": 2.16, "open": 23.0, "high": 23.5, "low": 22.5, "tick": "no_change", "last_trade_price": 23.21, "last_trade_time": "2026-08-03T15:45:16", "percent_change": 10.2613, "prev_day_close": 21.0500001907349}, {"option": "SPCX260807P00089000", "bid": 1.05, "bid_size": 16.0, "ask": 1.15, "ask_size": 8.0, "iv": 1.9648, "open_interest": 507.0, "volume": 505.0, "delta": -0.0925, "gamma": 0.007, "vega": 0.0199, "theta": -0.4624, "rho": -0.0019, "theo": 1.0965, "change": -0.67, "open": 1.9, "high": 2.1, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -38.2857, "prev_day_close": 1.75}, {"option": "SPCX260807C00090000", "bid": 24.6, "bid_size": 106.0, "ask": 26.9, "ask_size": 1.0, "iv": 1.9076, "open_interest": 2040.0, "volume": 202.0, "delta": 0.8984, "gamma": 0.0075, "vega": 0.0212, "theta": -0.5031, "rho": 0.0074, "theo": 25.8717, "change": 4.6, "open": 18.4, "high": 25.0, "low": 18.3, "tick": "down", "last_trade_price": 24.85, "last_trade_time": "2026-08-03T15:57:18", "percent_change": 22.716, "prev_day_close": 20.25}, {"option": "SPCX260807P00090000", "bid": 1.2, "bid_size": 20.0, "ask": 1.3, "ask_size": 10.0, "iv": 1.9826, "open_interest": 14855.0, "volume": 22513.0, "delta": -0.1021, "gamma": 0.0075, "vega": 0.0214, "theta": -0.5035, "rho": -0.0021, "theo": 1.2405, "change": -0.685, "open": 2.1, "high": 2.42, "low": 1.2, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -34.6835, "prev_day_close": 1.97500002384186}, {"option": "SPCX260807C00091000", "bid": 21.4, "bid_size": 53.0, "ask": 27.8, "ask_size": 5.0, "iv": 1.5349, "open_interest": 14.0, "volume": 88.0, "delta": 0.8881, "gamma": 0.008, "vega": 0.0227, "theta": -0.5456, "rho": 0.0076, "theo": 25.0282, "change": 1.29, "open": 17.9, "high": 22.5, "low": 16.95, "tick": "down", "last_trade_price": 20.84, "last_trade_time": "2026-08-03T15:26:00", "percent_change": 6.59846, "prev_day_close": 19.5500001907349}, {"option": "SPCX260807P00091000", "bid": 1.4, "bid_size": 4.0, "ask": 1.45, "ask_size": 7.0, "iv": 1.982, "open_interest": 508.0, "volume": 312.0, "delta": -0.1123, "gamma": 0.008, "vega": 0.0229, "theta": -0.5459, "rho": -0.0023, "theo": 1.3984, "change": -0.775, "open": 2.4, "high": 2.58, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T15:59:37", "percent_change": -35.6322, "prev_day_close": 2.17500007152557}, {"option": "SPCX260807C00092000", "bid": 20.8, "bid_size": 74.0, "ask": 26.9, "ask_size": 29.0, "iv": 1.8233, "open_interest": 4.0, "volume": 100.0, "delta": 0.8773, "gamma": 0.0086, "vega": 0.0242, "theta": -0.5894, "rho": 0.0075, "theo": 24.1992, "change": 4.75, "open": 17.0, "high": 23.55, "low": 16.2, "tick": "up", "last_trade_price": 23.55, "last_trade_time": "2026-08-03T15:57:26", "percent_change": 25.266, "prev_day_close": 18.7999992370605}, {"option": "SPCX260807P00092000", "bid": 1.55, "bid_size": 19.0, "ask": 1.65, "ask_size": 6.0, "iv": 1.966, "open_interest": 1569.0, "volume": 3548.0, "delta": -0.1231, "gamma": 0.0085, "vega": 0.0245, "theta": -0.5893, "rho": -0.0026, "theo": 1.5709, "change": -0.775, "open": 2.55, "high": 3.08, "low": 1.55, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -31.9588, "prev_day_close": 2.42500007152557}, {"option": "SPCX260807C00093000", "bid": 19.2, "bid_size": 3.0, "ask": 26.3, "ask_size": 5.0, "iv": 1.7574, "open_interest": 57.0, "volume": 44.0, "delta": 0.866, "gamma": 0.0091, "vega": 0.0259, "theta": -0.6339, "rho": 0.0079, "theo": 23.3852, "change": 1.76, "open": 19.67, "high": 19.87, "low": 19.6, "tick": "no_change", "last_trade_price": 19.76, "last_trade_time": "2026-08-03T15:19:00", "percent_change": 9.77778, "prev_day_close": 18.0}, {"option": "SPCX260807P00093000", "bid": 1.75, "bid_size": 2.0, "ask": 1.8, "ask_size": 2.0, "iv": 1.9852, "open_interest": 621.0, "volume": 1722.0, "delta": -0.1344, "gamma": 0.009, "vega": 0.026, "theta": -0.6335, "rho": -0.0028, "theo": 1.7587, "change": -0.875, "open": 3.1, "high": 3.3, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -32.7103, "prev_day_close": 2.67500007152557}, {"option": "SPCX260807C00094000", "bid": 21.1, "bid_size": 35.0, "ask": 25.0, "ask_size": 92.0, "iv": 2.0063, "open_interest": 6.0, "volume": 46.0, "delta": 0.854, "gamma": 0.0096, "vega": 0.0274, "theta": -0.6787, "rho": 0.008, "theo": 22.5873, "change": 4.19, "open": 18.5, "high": 21.49, "low": 18.5, "tick": "up", "last_trade_price": 21.49, "last_trade_time": "2026-08-03T15:56:22", "percent_change": 24.2197, "prev_day_close": 17.2999992370605}, {"option": "SPCX260807P00094000", "bid": 1.95, "bid_size": 6.0, "ask": 2.05, "ask_size": 8.0, "iv": 1.9883, "open_interest": 800.0, "volume": 489.0, "delta": -0.1463, "gamma": 0.0096, "vega": 0.0275, "theta": -0.6782, "rho": -0.0031, "theo": 1.9618, "change": -0.95, "open": 3.2, "high": 3.41, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -32.2034, "prev_day_close": 2.95000004768372}, {"option": "SPCX260807C00095000", "bid": 17.7, "bid_size": 1.0, "ask": 24.8, "ask_size": 5.0, "iv": 1.9514, "open_interest": 215.0, "volume": 104.0, "delta": 0.8417, "gamma": 0.0101, "vega": 0.0289, "theta": -0.7238, "rho": 0.0079, "theo": 21.8053, "change": 2.21, "open": 14.86, "high": 19.36, "low": 14.86, "tick": "down", "last_trade_price": 18.86, "last_trade_time": "2026-08-03T15:50:10", "percent_change": 13.2733, "prev_day_close": 16.6499996185303}, {"option": "SPCX260807P00095000", "bid": 2.15, "bid_size": 7.0, "ask": 2.25, "ask_size": 6.0, "iv": 1.9948, "open_interest": 10587.0, "volume": 18445.0, "delta": -0.1586, "gamma": 0.0101, "vega": 0.0291, "theta": -0.7231, "rho": -0.0033, "theo": 2.1809, "change": -1.05, "open": 3.7, "high": 3.92, "low": 2.15, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -32.3077, "prev_day_close": 3.25}, {"option": "SPCX260807C00096000", "bid": 19.9, "bid_size": 5.0, "ask": 21.8, "ask_size": 5.0, "iv": 1.9299, "open_interest": 7.0, "volume": 72.0, "delta": 0.8288, "gamma": 0.0106, "vega": 0.0305, "theta": -0.769, "rho": 0.0078, "theo": 21.039, "change": 4.04, "open": 15.84, "high": 19.94, "low": 15.84, "tick": "up", "last_trade_price": 19.94, "last_trade_time": "2026-08-03T15:56:22", "percent_change": 25.4088, "prev_day_close": 15.8999996185303}, {"option": "SPCX260807P00096000", "bid": 2.4, "bid_size": 5.0, "ask": 2.5, "ask_size": 6.0, "iv": 1.9876, "open_interest": 354.0, "volume": 2186.0, "delta": -0.1714, "gamma": 0.0106, "vega": 0.0306, "theta": -0.7679, "rho": -0.0036, "theo": 2.4165, "change": -1.11, "open": 3.7, "high": 4.3, "low": 2.4, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-08-03T15:59:31", "percent_change": -31.2676, "prev_day_close": 3.54999995231628}, {"option": "SPCX260807C00097000", "bid": 18.7, "bid_size": 11.0, "ask": 23.4, "ask_size": 5.0, "iv": 2.2284, "open_interest": 10.0, "volume": 86.0, "delta": 0.8155, "gamma": 0.0111, "vega": 0.0319, "theta": -0.8135, "rho": 0.0081, "theo": 20.2904, "change": 1.4, "open": 17.57, "high": 17.58, "low": 16.6, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-08-03T15:31:46", "percent_change": 9.21053, "prev_day_close": 15.1999998092651}, {"option": "SPCX260807P00097000", "bid": 2.65, "bid_size": 1.0, "ask": 2.75, "ask_size": 6.0, "iv": 2.0076, "open_interest": 618.0, "volume": 1970.0, "delta": -0.1847, "gamma": 0.011, "vega": 0.032, "theta": -0.8123, "rho": -0.0039, "theo": 2.6686, "change": -1.2, "open": 4.2, "high": 4.65, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -30.7692, "prev_day_close": 3.89999997615814}, {"option": "SPCX260807C00098000", "bid": 18.9, "bid_size": 1.0, "ask": 20.3, "ask_size": 1.0, "iv": 1.9699, "open_interest": 30.0, "volume": 75.0, "delta": 0.8018, "gamma": 0.0115, "vega": 0.0334, "theta": -0.8575, "rho": 0.0082, "theo": 19.5584, "change": 4.71, "open": 12.86, "high": 19.26, "low": 12.86, "tick": "up", "last_trade_price": 19.26, "last_trade_time": "2026-08-03T15:58:12", "percent_change": 32.3711, "prev_day_close": 14.5500001907349}, {"option": "SPCX260807P00098000", "bid": 2.9, "bid_size": 8.0, "ask": 3.0, "ask_size": 6.0, "iv": 2.0063, "open_interest": 1705.0, "volume": 2198.0, "delta": -0.1983, "gamma": 0.0115, "vega": 0.0335, "theta": -0.8561, "rho": -0.0042, "theo": 2.9374, "change": -1.25, "open": 4.6, "high": 5.1, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:58:51", "percent_change": -29.4118, "prev_day_close": 4.25}, {"option": "SPCX260807C00099000", "bid": 18.3, "bid_size": 28.0, "ask": 19.4, "ask_size": 15.0, "iv": 2.0093, "open_interest": 19.0, "volume": 192.0, "delta": 0.7877, "gamma": 0.012, "vega": 0.0348, "theta": -0.9006, "rho": 0.008, "theo": 18.843, "change": 0.99, "open": 12.25, "high": 16.14, "low": 12.25, "tick": "down", "last_trade_price": 15.19, "last_trade_time": "2026-08-03T15:20:58", "percent_change": 6.97183, "prev_day_close": 14.2000002861023}, {"option": "SPCX260807P00099000", "bid": 3.2, "bid_size": 4.0, "ask": 3.3, "ask_size": 6.0, "iv": 2.015, "open_interest": 1082.0, "volume": 991.0, "delta": -0.2124, "gamma": 0.012, "vega": 0.0349, "theta": -0.8989, "rho": -0.0045, "theo": 3.2233, "change": -1.2, "open": 5.3, "high": 5.45, "low": 3.21, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -26.087, "prev_day_close": 4.59999990463257}, {"option": "SPCX260807C00100000", "bid": 17.6, "bid_size": 10.0, "ask": 18.6, "ask_size": 2.0, "iv": 1.9995, "open_interest": 528.0, "volume": 3716.0, "delta": 0.7732, "gamma": 0.0124, "vega": 0.0362, "theta": -0.9426, "rho": 0.0084, "theo": 18.1451, "change": 4.54, "open": 11.6, "high": 18.2, "low": 10.9, "tick": "down", "last_trade_price": 17.94, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 33.8806, "prev_day_close": 13.4000000953674}, {"option": "SPCX260807P00100000", "bid": 3.5, "bid_size": 13.0, "ask": 3.6, "ask_size": 5.0, "iv": 2.0185, "open_interest": 24947.0, "volume": 18947.0, "delta": -0.2267, "gamma": 0.0124, "vega": 0.0362, "theta": -0.9406, "rho": -0.0048, "theo": 3.5265, "change": -1.44, "open": 5.4, "high": 6.1, "low": 3.5, "tick": "no_change", "last_trade_price": 3.56, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -28.8, "prev_day_close": 5.0}, {"option": "SPCX260807C00101000", "bid": 16.9, "bid_size": 8.0, "ask": 18.0, "ask_size": 2.0, "iv": 2.0127, "open_interest": 65.0, "volume": 155.0, "delta": 0.7585, "gamma": 0.0128, "vega": 0.0374, "theta": -0.9829, "rho": 0.0083, "theo": 17.4648, "change": 0.93, "open": 11.2, "high": 14.85, "low": 11.2, "tick": "down", "last_trade_price": 13.78, "last_trade_time": "2026-08-03T14:47:53", "percent_change": 7.23735, "prev_day_close": 12.8499999046326}, {"option": "SPCX260807P00101000", "bid": 3.8, "bid_size": 7.0, "ask": 4.0, "ask_size": 11.0, "iv": 2.0175, "open_interest": 2391.0, "volume": 814.0, "delta": -0.2414, "gamma": 0.0128, "vega": 0.0375, "theta": -0.9809, "rho": -0.0052, "theo": 3.8467, "change": -1.48, "open": 6.1, "high": 6.44, "low": 3.87, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -27.4074, "prev_day_close": 5.40000009536743}, {"option": "SPCX260807C00102000", "bid": 16.2, "bid_size": 33.0, "ask": 17.5, "ask_size": 6.0, "iv": 2.0078, "open_interest": 40.0, "volume": 112.0, "delta": 0.7435, "gamma": 0.0132, "vega": 0.0387, "theta": -1.0218, "rho": 0.0081, "theo": 16.8014, "change": 3.25, "open": 9.7, "high": 15.55, "low": 9.7, "tick": "no_change", "last_trade_price": 15.55, "last_trade_time": "2026-08-03T15:54:39", "percent_change": 26.4228, "prev_day_close": 12.2999997138977}, {"option": "SPCX260807P00102000", "bid": 4.1, "bid_size": 11.0, "ask": 4.3, "ask_size": 7.0, "iv": 2.0382, "open_interest": 505.0, "volume": 1166.0, "delta": -0.2564, "gamma": 0.0132, "vega": 0.0387, "theta": -1.0196, "rho": -0.0055, "theo": 4.184, "change": -1.65, "open": 6.78, "high": 7.1, "low": 4.1, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -28.2051, "prev_day_close": 5.85000014305115}, {"option": "SPCX260807C00103000", "bid": 15.6, "bid_size": 43.0, "ask": 16.7, "ask_size": 5.0, "iv": 1.999, "open_interest": 178.0, "volume": 167.0, "delta": 0.7282, "gamma": 0.0136, "vega": 0.0398, "theta": -1.059, "rho": 0.0079, "theo": 16.1551, "change": 1.81, "open": 10.2, "high": 13.65, "low": 9.2, "tick": "up", "last_trade_price": 13.51, "last_trade_time": "2026-08-03T15:46:23", "percent_change": 15.4701, "prev_day_close": 11.7000002861023}, {"option": "SPCX260807P00103000", "bid": 4.5, "bid_size": 4.0, "ask": 4.7, "ask_size": 17.0, "iv": 2.0283, "open_interest": 489.0, "volume": 1321.0, "delta": -0.2716, "gamma": 0.0135, "vega": 0.0399, "theta": -1.0564, "rho": -0.0059, "theo": 4.5388, "change": -1.7, "open": 6.7, "high": 7.62, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:59:28", "percent_change": -26.9841, "prev_day_close": 6.29999995231628}, {"option": "SPCX260807C00104000", "bid": 14.9, "bid_size": 36.0, "ask": 16.2, "ask_size": 6.0, "iv": 2.011, "open_interest": 36.0, "volume": 209.0, "delta": 0.7128, "gamma": 0.0139, "vega": 0.041, "theta": -1.0939, "rho": 0.0083, "theo": 15.5267, "change": 3.85, "open": 9.69, "high": 15.05, "low": 9.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-08-03T15:57:30", "percent_change": 34.375, "prev_day_close": 11.2000002861023}, {"option": "SPCX260807P00104000", "bid": 4.9, "bid_size": 4.0, "ask": 5.0, "ask_size": 5.0, "iv": 2.0271, "open_interest": 272.0, "volume": 526.0, "delta": -0.287, "gamma": 0.0139, "vega": 0.041, "theta": -1.0913, "rho": -0.0062, "theo": 4.9109, "change": -1.85, "open": 7.0, "high": 8.6, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T15:59:14", "percent_change": -27.4074, "prev_day_close": 6.75}, {"option": "SPCX260807C00105000", "bid": 14.4, "bid_size": 2.0, "ask": 15.4, "ask_size": 1.0, "iv": 2.0302, "open_interest": 298.0, "volume": 2762.0, "delta": 0.6971, "gamma": 0.0142, "vega": 0.042, "theta": -1.1268, "rho": 0.0081, "theo": 14.9154, "change": 4.03, "open": 9.6, "high": 14.73, "low": 8.27, "tick": "up", "last_trade_price": 14.73, "last_trade_time": "2026-08-03T15:58:35", "percent_change": 37.6635, "prev_day_close": 10.7000002861023}, {"option": "SPCX260807P00105000", "bid": 5.3, "bid_size": 1.0, "ask": 5.4, "ask_size": 5.0, "iv": 2.0458, "open_interest": 12028.0, "volume": 8678.0, "delta": -0.3026, "gamma": 0.0142, "vega": 0.042, "theta": -1.1241, "rho": -0.0066, "theo": 5.2999, "change": -1.93, "open": 7.7, "high": 8.7, "low": 5.2, "tick": "no_change", "last_trade_price": 5.32, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -26.6207, "prev_day_close": 7.25}, {"option": "SPCX260807C00106000", "bid": 13.8, "bid_size": 3.0, "ask": 14.9, "ask_size": 8.0, "iv": 2.0212, "open_interest": 100.0, "volume": 911.0, "delta": 0.6813, "gamma": 0.0145, "vega": 0.0429, "theta": -1.1574, "rho": 0.0079, "theo": 14.321, "change": 4.1, "open": 9.1, "high": 14.3, "low": 7.7, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-08-03T15:59:15", "percent_change": 40.1961, "prev_day_close": 10.2000002861023}, {"option": "SPCX260807P00106000", "bid": 5.7, "bid_size": 5.0, "ask": 5.8, "ask_size": 4.0, "iv": 2.048, "open_interest": 518.0, "volume": 1180.0, "delta": -0.3183, "gamma": 0.0145, "vega": 0.0429, "theta": -1.1546, "rho": -0.0069, "theo": 5.706, "change": -1.95, "open": 8.1, "high": 9.2, "low": 5.7, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -25.1613, "prev_day_close": 7.75}, {"option": "SPCX260807C00107000", "bid": 13.3, "bid_size": 4.0, "ask": 14.2, "ask_size": 4.0, "iv": 2.0316, "open_interest": 170.0, "volume": 760.0, "delta": 0.6654, "gamma": 0.0148, "vega": 0.0437, "theta": -1.1857, "rho": 0.0077, "theo": 13.7433, "change": 2.55, "open": 9.1, "high": 12.25, "low": 7.5, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-08-03T15:54:01", "percent_change": 26.2887, "prev_day_close": 9.7000002861023}, {"option": "SPCX260807P00107000", "bid": 6.1, "bid_size": 4.0, "ask": 6.3, "ask_size": 8.0, "iv": 2.0348, "open_interest": 851.0, "volume": 2006.0, "delta": -0.3342, "gamma": 0.0147, "vega": 0.0438, "theta": -1.1827, "rho": -0.0073, "theo": 6.1293, "change": -2.1, "open": 8.8, "high": 9.8, "low": 6.15, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-08-03T15:59:32", "percent_change": -25.4545, "prev_day_close": 8.25}, {"option": "SPCX260807C00108000", "bid": 12.9, "bid_size": 4.0, "ask": 13.5, "ask_size": 12.0, "iv": 2.0489, "open_interest": 848.0, "volume": 1464.0, "delta": 0.6495, "gamma": 0.015, "vega": 0.0446, "theta": -1.2114, "rho": 0.008, "theo": 13.1833, "change": 3.85, "open": 8.4, "high": 13.1, "low": 7.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-08-03T15:58:14", "percent_change": 41.6216, "prev_day_close": 9.25}, {"option": "SPCX260807P00108000", "bid": 6.5, "bid_size": 6.0, "ask": 6.7, "ask_size": 5.0, "iv": 2.052, "open_interest": 1780.0, "volume": 3061.0, "delta": -0.3501, "gamma": 0.015, "vega": 0.0446, "theta": -1.2084, "rho": -0.0077, "theo": 6.5694, "change": -2.2, "open": 9.21, "high": 10.4, "low": 6.6, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T15:59:23", "percent_change": -25.0, "prev_day_close": 8.7999997138977}, {"option": "SPCX260807C00109000", "bid": 12.3, "bid_size": 6.0, "ask": 12.9, "ask_size": 4.0, "iv": 2.0287, "open_interest": 747.0, "volume": 1324.0, "delta": 0.6334, "gamma": 0.0152, "vega": 0.0453, "theta": -1.2346, "rho": 0.0078, "theo": 12.6398, "change": 3.4, "open": 7.8, "high": 12.25, "low": 6.7, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-08-03T15:57:30", "percent_change": 38.4181, "prev_day_close": 8.84999990463257}, {"option": "SPCX260807P00109000", "bid": 6.9, "bid_size": 11.0, "ask": 7.2, "ask_size": 9.0, "iv": 2.0428, "open_interest": 1124.0, "volume": 1641.0, "delta": -0.3661, "gamma": 0.0152, "vega": 0.0453, "theta": -1.2315, "rho": -0.008, "theo": 7.0261, "change": -2.3, "open": 10.5, "high": 10.59, "low": 6.9, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -24.4681, "prev_day_close": 9.40000009536743}, {"option": "SPCX260807C00110000", "bid": 11.8, "bid_size": 6.0, "ask": 12.3, "ask_size": 4.0, "iv": 2.06, "open_interest": 2148.0, "volume": 5390.0, "delta": 0.6174, "gamma": 0.0154, "vega": 0.0459, "theta": -1.2553, "rho": 0.0076, "theo": 12.1128, "change": 3.75, "open": 7.89, "high": 12.3, "low": 6.27, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 44.9102, "prev_day_close": 8.34999990463257}, {"option": "SPCX260807P00110000", "bid": 7.4, "bid_size": 11.0, "ask": 7.6, "ask_size": 6.0, "iv": 2.052, "open_interest": 12157.0, "volume": 10648.0, "delta": -0.3821, "gamma": 0.0154, "vega": 0.0459, "theta": -1.2521, "rho": -0.0084, "theo": 7.4993, "change": -2.35, "open": 11.0, "high": 11.4, "low": 7.4, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -23.6181, "prev_day_close": 9.94999980926514}, {"option": "SPCX260807C00111000", "bid": 11.3, "bid_size": 10.0, "ask": 11.9, "ask_size": 3.0, "iv": 2.0545, "open_interest": 615.0, "volume": 2988.0, "delta": 0.6013, "gamma": 0.0156, "vega": 0.0464, "theta": -1.2734, "rho": 0.0074, "theo": 11.6021, "change": 3.71, "open": 7.4, "high": 11.71, "low": 6.0, "tick": "up", "last_trade_price": 11.71, "last_trade_time": "2026-08-03T15:59:26", "percent_change": 46.375, "prev_day_close": 8.00000023841858}, {"option": "SPCX260807P00111000", "bid": 7.9, "bid_size": 9.0, "ask": 8.1, "ask_size": 4.0, "iv": 2.0573, "open_interest": 1964.0, "volume": 1931.0, "delta": -0.3981, "gamma": 0.0155, "vega": 0.0464, "theta": -1.27, "rho": -0.0088, "theo": 7.9892, "change": -2.38, "open": 11.1, "high": 12.03, "low": 8.0, "tick": "up", "last_trade_price": 8.17, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -22.5592, "prev_day_close": 10.5500001907349}, {"option": "SPCX260807C00112000", "bid": 10.8, "bid_size": 6.0, "ask": 11.4, "ask_size": 19.0, "iv": 2.0456, "open_interest": 982.0, "volume": 5840.0, "delta": 0.5853, "gamma": 0.0157, "vega": 0.0469, "theta": -1.2888, "rho": 0.0076, "theo": 11.1082, "change": 3.41, "open": 6.8, "high": 11.2, "low": 5.5, "tick": "no_change", "last_trade_price": 11.01, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 44.8684, "prev_day_close": 7.59999990463257}, {"option": "SPCX260807P00112000", "bid": 8.4, "bid_size": 10.0, "ask": 8.6, "ask_size": 5.0, "iv": 2.059, "open_interest": 2161.0, "volume": 1624.0, "delta": -0.4141, "gamma": 0.0156, "vega": 0.0469, "theta": -1.2854, "rho": -0.0092, "theo": 8.4955, "change": -2.6, "open": 12.89, "high": 12.89, "low": 8.5, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-08-03T15:59:33", "percent_change": -23.2143, "prev_day_close": 11.2000002861023}, {"option": "SPCX260807C00113000", "bid": 10.3, "bid_size": 54.0, "ask": 10.8, "ask_size": 5.0, "iv": 2.0438, "open_interest": 1447.0, "volume": 2008.0, "delta": 0.5693, "gamma": 0.0158, "vega": 0.0473, "theta": -1.3015, "rho": 0.0074, "theo": 10.6306, "change": 3.28, "open": 6.4, "high": 10.6, "low": 5.4, "tick": "down", "last_trade_price": 10.53, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 45.2414, "prev_day_close": 7.25}, {"option": "SPCX260807P00113000", "bid": 9.0, "bid_size": 4.0, "ask": 9.2, "ask_size": 7.0, "iv": 2.0571, "open_interest": 1463.0, "volume": 564.0, "delta": -0.43, "gamma": 0.0157, "vega": 0.0472, "theta": -1.2981, "rho": -0.0096, "theo": 9.0178, "change": -2.7, "open": 12.8, "high": 12.8, "low": 9.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-08-03T15:59:39", "percent_change": -22.8814, "prev_day_close": 11.7999997138977}, {"option": "SPCX260807C00114000", "bid": 9.9, "bid_size": 7.0, "ask": 10.4, "ask_size": 5.0, "iv": 2.0703, "open_interest": 941.0, "volume": 1689.0, "delta": 0.5534, "gamma": 0.0159, "vega": 0.0476, "theta": -1.3118, "rho": 0.0072, "theo": 10.1688, "change": 3.2, "open": 5.1, "high": 10.34, "low": 5.1, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 46.3768, "prev_day_close": 6.90000009536743}, {"option": "SPCX260807P00114000", "bid": 9.5, "bid_size": 5.0, "ask": 9.7, "ask_size": 5.0, "iv": 2.073, "open_interest": 911.0, "volume": 503.0, "delta": -0.4459, "gamma": 0.0158, "vega": 0.0475, "theta": -1.3083, "rho": -0.01, "theo": 9.556, "change": -2.85, "open": 13.2, "high": 13.53, "low": 9.5, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -22.8916, "prev_day_close": 12.4500002861023}, {"option": "SPCX260807C00115000", "bid": 9.5, "bid_size": 8.0, "ask": 9.9, "ask_size": 8.0, "iv": 2.0617, "open_interest": 6803.0, "volume": 8045.0, "delta": 0.5375, "gamma": 0.0159, "vega": 0.0478, "theta": -1.3195, "rho": 0.0069, "theo": 9.7229, "change": 2.85, "open": 5.35, "high": 9.9, "low": 4.82, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 43.5115, "prev_day_close": 6.54999995231628}, {"option": "SPCX260807P00115000", "bid": 10.0, "bid_size": 8.0, "ask": 10.3, "ask_size": 7.0, "iv": 2.0643, "open_interest": 12829.0, "volume": 4869.0, "delta": -0.4617, "gamma": 0.0159, "vega": 0.0478, "theta": -1.316, "rho": -0.0104, "theo": 10.1102, "change": -2.9, "open": 14.4, "high": 14.7, "low": 10.04, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -22.1374, "prev_day_close": 13.0999999046326}, {"option": "SPCX260807C00116000", "bid": 9.0, "bid_size": 7.0, "ask": 9.6, "ask_size": 22.0, "iv": 2.0498, "open_interest": 5061.0, "volume": 1660.0, "delta": 0.5218, "gamma": 0.0159, "vega": 0.0479, "theta": -1.3247, "rho": 0.0071, "theo": 9.2928, "change": 2.75, "open": 5.4, "high": 9.5, "low": 4.6, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 44.0, "prev_day_close": 6.25}, {"option": "SPCX260807P00116000", "bid": 10.6, "bid_size": 7.0, "ask": 10.8, "ask_size": 5.0, "iv": 2.0733, "open_interest": 1302.0, "volume": 222.0, "delta": -0.4773, "gamma": 0.0159, "vega": 0.0479, "theta": -1.3212, "rho": -0.0108, "theo": 10.6804, "change": -3.02, "open": 15.07, "high": 15.12, "low": 10.74, "tick": "up", "last_trade_price": 10.78, "last_trade_time": "2026-08-03T15:58:56", "percent_change": -21.8841, "prev_day_close": 13.7999997138977}, {"option": "SPCX260807C00117000", "bid": 8.7, "bid_size": 7.0, "ask": 9.1, "ask_size": 19.0, "iv": 2.0659, "open_interest": 1087.0, "volume": 1087.0, "delta": 0.5063, "gamma": 0.0159, "vega": 0.048, "theta": -1.3275, "rho": 0.0069, "theo": 8.8788, "change": 2.78, "open": 4.5, "high": 8.84, "low": 4.4, "tick": "down", "last_trade_price": 8.73, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 46.7227, "prev_day_close": 5.95000004768372}, {"option": "SPCX260807P00117000", "bid": 11.3, "bid_size": 4.0, "ask": 11.4, "ask_size": 6.0, "iv": 2.079, "open_interest": 1099.0, "volume": 251.0, "delta": -0.4928, "gamma": 0.0159, "vega": 0.048, "theta": -1.3239, "rho": -0.0112, "theo": 11.266, "change": -3.2, "open": 15.81, "high": 15.81, "low": 11.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-08-03T15:59:17", "percent_change": -22.069, "prev_day_close": 14.5}, {"option": "SPCX260807C00118000", "bid": 8.3, "bid_size": 5.0, "ask": 8.7, "ask_size": 16.0, "iv": 2.0684, "open_interest": 860.0, "volume": 1178.0, "delta": 0.4909, "gamma": 0.0159, "vega": 0.048, "theta": -1.328, "rho": 0.0067, "theo": 8.4799, "change": 2.86, "open": 5.2, "high": 8.62, "low": 4.3, "tick": "up", "last_trade_price": 8.51, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 50.6195, "prev_day_close": 5.64999985694885}, {"option": "SPCX260807P00118000", "bid": 11.9, "bid_size": 4.0, "ask": 12.0, "ask_size": 5.0, "iv": 2.0815, "open_interest": 692.0, "volume": 1087.0, "delta": -0.5082, "gamma": 0.0159, "vega": 0.048, "theta": -1.3244, "rho": -0.0115, "theo": 11.867, "change": -3.3, "open": 15.8, "high": 15.8, "low": 11.9, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -21.7105, "prev_day_close": 15.2000002861023}, {"option": "SPCX260807C00119000", "bid": 8.0, "bid_size": 4.0, "ask": 8.2, "ask_size": 12.0, "iv": 2.0782, "open_interest": 793.0, "volume": 908.0, "delta": 0.4757, "gamma": 0.0159, "vega": 0.0479, "theta": -1.3263, "rho": 0.0064, "theo": 8.0962, "change": 2.65, "open": 5.0, "high": 8.2, "low": 4.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 49.5327, "prev_day_close": 5.35000014305115}, {"option": "SPCX260807P00119000", "bid": 12.3, "bid_size": 6.0, "ask": 12.7, "ask_size": 3.0, "iv": 2.0705, "open_interest": 793.0, "volume": 33.0, "delta": -0.5234, "gamma": 0.0158, "vega": 0.0479, "theta": -1.3227, "rho": -0.0119, "theo": 12.4832, "change": -3.45, "open": 16.5, "high": 17.5, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -21.6301, "prev_day_close": 15.9500002861023}, {"option": "SPCX260807C00120000", "bid": 7.6, "bid_size": 11.0, "ask": 7.8, "ask_size": 10.0, "iv": 2.0745, "open_interest": 6824.0, "volume": 11098.0, "delta": 0.4607, "gamma": 0.0158, "vega": 0.0477, "theta": -1.3224, "rho": 0.0062, "theo": 7.7276, "change": 2.6, "open": 4.3, "high": 7.9, "low": 3.6, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 50.9804, "prev_day_close": 5.09999990463257}, {"option": "SPCX260807P00120000", "bid": 13.0, "bid_size": 6.0, "ask": 13.4, "ask_size": 7.0, "iv": 2.0772, "open_interest": 6170.0, "volume": 391.0, "delta": -0.5383, "gamma": 0.0158, "vega": 0.0477, "theta": -1.3188, "rho": -0.0123, "theo": 13.1146, "change": -3.52, "open": 18.03, "high": 18.03, "low": 13.18, "tick": "down", "last_trade_price": 13.18, "last_trade_time": "2026-08-03T15:59:04", "percent_change": -21.0778, "prev_day_close": 16.6999998092651}, {"option": "SPCX260807C00121000", "bid": 7.3, "bid_size": 3.0, "ask": 7.4, "ask_size": 6.0, "iv": 2.0887, "open_interest": 1506.0, "volume": 756.0, "delta": 0.4459, "gamma": 0.0157, "vega": 0.0475, "theta": -1.3165, "rho": 0.0063, "theo": 7.3742, "change": 2.55, "open": 3.7, "high": 7.45, "low": 3.7, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-03T15:59:13", "percent_change": 52.5773, "prev_day_close": 4.85000014305115}, {"option": "SPCX260807P00121000", "bid": 13.5, "bid_size": 5.0, "ask": 14.1, "ask_size": 3.0, "iv": 2.0704, "open_interest": 567.0, "volume": 460.0, "delta": -0.553, "gamma": 0.0157, "vega": 0.0475, "theta": -1.3129, "rho": -0.0127, "theo": 13.7611, "change": -1.8, "open": 16.06, "high": 16.99, "low": 14.6, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-08-03T12:37:01", "percent_change": -10.3152, "prev_day_close": 17.4500007629395}, {"option": "SPCX260807C00122000", "bid": 6.9, "bid_size": 8.0, "ask": 7.2, "ask_size": 14.0, "iv": 2.1, "open_interest": 719.0, "volume": 944.0, "delta": 0.4314, "gamma": 0.0156, "vega": 0.0473, "theta": -1.3088, "rho": 0.0061, "theo": 7.0356, "change": 2.4, "open": 4.0, "high": 7.05, "low": 3.3, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 51.6129, "prev_day_close": 4.64999985694885}, {"option": "SPCX260807P00122000", "bid": 14.0, "bid_size": 4.0, "ask": 15.0, "ask_size": 7.0, "iv": 2.1029, "open_interest": 222.0, "volume": 34.0, "delta": -0.5675, "gamma": 0.0156, "vega": 0.0472, "theta": -1.3052, "rho": -0.0131, "theo": 14.4221, "change": -3.0, "open": 19.77, "high": 19.82, "low": 15.2, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-08-03T15:56:43", "percent_change": -16.4835, "prev_day_close": 18.1999998092651}, {"option": "SPCX260807C00123000", "bid": 6.6, "bid_size": 5.0, "ask": 6.8, "ask_size": 9.0, "iv": 2.0873, "open_interest": 513.0, "volume": 625.0, "delta": 0.4172, "gamma": 0.0154, "vega": 0.0469, "theta": -1.2993, "rho": 0.0059, "theo": 6.7113, "change": 2.28, "open": 3.55, "high": 6.85, "low": 3.3, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 51.8182, "prev_day_close": 4.40000009536743}, {"option": "SPCX260807P00123000", "bid": 14.5, "bid_size": 6.0, "ask": 15.8, "ask_size": 47.0, "iv": 2.1222, "open_interest": 366.0, "volume": 38.0, "delta": -0.5818, "gamma": 0.0154, "vega": 0.0469, "theta": -1.2957, "rho": -0.0135, "theo": 15.0974, "change": -1.24, "open": 19.3, "high": 19.3, "low": 16.49, "tick": "down", "last_trade_price": 17.71, "last_trade_time": "2026-08-03T15:12:21", "percent_change": -6.54353, "prev_day_close": 18.9499998092651}, {"option": "SPCX260807C00124000", "bid": 6.3, "bid_size": 5.0, "ask": 6.5, "ask_size": 10.0, "iv": 2.093, "open_interest": 841.0, "volume": 414.0, "delta": 0.4032, "gamma": 0.0153, "vega": 0.0466, "theta": -1.2882, "rho": 0.0056, "theo": 6.401, "change": 2.3, "open": 3.3, "high": 6.5, "low": 3.25, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T15:59:16", "percent_change": 54.7619, "prev_day_close": 4.20000004768372}, {"option": "SPCX260807P00124000", "bid": 15.7, "bid_size": 5.0, "ask": 16.5, "ask_size": 18.0, "iv": 2.1497, "open_interest": 324.0, "volume": 30.0, "delta": -0.5957, "gamma": 0.0153, "vega": 0.0465, "theta": -1.2846, "rho": -0.0138, "theo": 15.7869, "change": -1.75, "open": 19.95, "high": 19.95, "low": 17.4, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T15:45:04", "percent_change": -8.86076, "prev_day_close": 19.75}, {"option": "SPCX260807C00125000", "bid": 6.0, "bid_size": 6.0, "ask": 6.2, "ask_size": 7.0, "iv": 2.096, "open_interest": 3881.0, "volume": 6014.0, "delta": 0.3895, "gamma": 0.0151, "vega": 0.0461, "theta": -1.2756, "rho": 0.0054, "theo": 6.1047, "change": 2.16, "open": 3.5, "high": 6.3, "low": 2.8, "tick": "up", "last_trade_price": 6.16, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 54.0, "prev_day_close": 4.0}, {"option": "SPCX260807P00125000", "bid": 16.3, "bid_size": 5.0, "ask": 16.8, "ask_size": 5.0, "iv": 2.0882, "open_interest": 5843.0, "volume": 320.0, "delta": -0.6093, "gamma": 0.0151, "vega": 0.0461, "theta": -1.272, "rho": -0.0142, "theo": 16.4905, "change": -4.19, "open": 23.24, "high": 23.24, "low": 16.51, "tick": "down", "last_trade_price": 16.51, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -20.2415, "prev_day_close": 20.6999998092651}, {"option": "SPCX260807C00126000", "bid": 5.7, "bid_size": 7.0, "ask": 6.0, "ask_size": 16.0, "iv": 2.1071, "open_interest": 542.0, "volume": 434.0, "delta": 0.3762, "gamma": 0.0149, "vega": 0.0456, "theta": -1.2617, "rho": 0.0055, "theo": 5.8224, "change": 2.0, "open": 2.9, "high": 5.93, "low": 2.9, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T15:59:45", "percent_change": 52.6316, "prev_day_close": 3.80000007152557}, {"option": "SPCX260807P00126000", "bid": 16.6, "bid_size": 29.0, "ask": 17.9, "ask_size": 32.0, "iv": 2.1103, "open_interest": 299.0, "volume": 44.0, "delta": -0.6226, "gamma": 0.0149, "vega": 0.0456, "theta": -1.258, "rho": -0.0146, "theo": 17.2077, "change": -3.83, "open": 21.9, "high": 22.42, "low": 17.47, "tick": "down", "last_trade_price": 17.47, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -17.9812, "prev_day_close": 21.2999992370605}, {"option": "SPCX260807C00127000", "bid": 5.5, "bid_size": 3.0, "ask": 5.7, "ask_size": 6.0, "iv": 2.1157, "open_interest": 630.0, "volume": 546.0, "delta": 0.3632, "gamma": 0.0147, "vega": 0.0451, "theta": -1.2466, "rho": 0.0053, "theo": 5.5532, "change": 1.95, "open": 3.1, "high": 5.68, "low": 2.7, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T15:59:24", "percent_change": 53.4247, "prev_day_close": 3.64999997615814}, {"option": "SPCX260807P00127000", "bid": 17.8, "bid_size": 2.0, "ask": 18.6, "ask_size": 24.0, "iv": 2.1302, "open_interest": 312.0, "volume": 110.0, "delta": -0.6356, "gamma": 0.0147, "vega": 0.0451, "theta": -1.2429, "rho": -0.015, "theo": 17.9381, "change": -4.08, "open": 23.4, "high": 25.9, "low": 18.14, "tick": "up", "last_trade_price": 18.27, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -18.255, "prev_day_close": 22.3500003814697}, {"option": "SPCX260807C00128000", "bid": 5.2, "bid_size": 6.0, "ask": 5.4, "ask_size": 10.0, "iv": 2.1107, "open_interest": 771.0, "volume": 780.0, "delta": 0.3505, "gamma": 0.0145, "vega": 0.0446, "theta": -1.2304, "rho": 0.0051, "theo": 5.2968, "change": 1.99, "open": 2.77, "high": 5.44, "low": 2.55, "tick": "no_change", "last_trade_price": 5.44, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 57.6812, "prev_day_close": 3.45000004768372}, {"option": "SPCX260807P00128000", "bid": 18.1, "bid_size": 3.0, "ask": 19.5, "ask_size": 8.0, "iv": 2.1478, "open_interest": 191.0, "volume": 19.0, "delta": -0.6482, "gamma": 0.0145, "vega": 0.0445, "theta": -1.2267, "rho": -0.0153, "theo": 18.6812, "change": -1.95, "open": 24.1, "high": 24.1, "low": 20.28, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-08-03T15:43:55", "percent_change": -8.42333, "prev_day_close": 23.1500005722046}, {"option": "SPCX260807C00129000", "bid": 5.0, "bid_size": 4.0, "ask": 5.2, "ask_size": 10.0, "iv": 2.1257, "open_interest": 745.0, "volume": 518.0, "delta": 0.3382, "gamma": 0.0143, "vega": 0.044, "theta": -1.2133, "rho": 0.0049, "theo": 5.0528, "change": 1.87, "open": 2.75, "high": 5.19, "low": 2.5, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-08-03T15:59:13", "percent_change": 56.6667, "prev_day_close": 3.30000007152557}, {"option": "SPCX260807P00129000", "bid": 18.8, "bid_size": 5.0, "ask": 20.2, "ask_size": 5.0, "iv": 2.1293, "open_interest": 410.0, "volume": 3.0, "delta": -0.6605, "gamma": 0.0143, "vega": 0.0439, "theta": -1.2096, "rho": -0.0157, "theo": 19.4369, "change": -3.0, "open": 21.63, "high": 21.72, "low": 21.05, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-08-03T10:46:01", "percent_change": -12.474, "prev_day_close": 24.0500001907349}, {"option": "SPCX260807C00130000", "bid": 4.7, "bid_size": 10.0, "ask": 4.9, "ask_size": 6.0, "iv": 2.1269, "open_interest": 7494.0, "volume": 14729.0, "delta": 0.3263, "gamma": 0.0141, "vega": 0.0433, "theta": -1.1953, "rho": 0.0047, "theo": 4.821, "change": 1.72, "open": 2.5, "high": 5.0, "low": 2.15, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 54.6032, "prev_day_close": 3.14999997615814}, {"option": "SPCX260807P00130000", "bid": 20.0, "bid_size": 2.0, "ask": 20.9, "ask_size": 5.0, "iv": 2.1537, "open_interest": 3602.0, "volume": 362.0, "delta": -0.6724, "gamma": 0.014, "vega": 0.0433, "theta": -1.1917, "rho": -0.016, "theo": 20.2048, "change": -3.7, "open": 26.25, "high": 26.25, "low": 21.05, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-08-03T15:56:08", "percent_change": -14.9495, "prev_day_close": 24.75}, {"option": "SPCX260807C00131000", "bid": 4.5, "bid_size": 8.0, "ask": 4.7, "ask_size": 5.0, "iv": 2.1255, "open_interest": 620.0, "volume": 675.0, "delta": 0.3147, "gamma": 0.0138, "vega": 0.0426, "theta": -1.1767, "rho": 0.0047, "theo": 4.6012, "change": 1.58, "open": 2.35, "high": 4.63, "low": 2.2, "tick": "no_change", "last_trade_price": 4.63, "last_trade_time": "2026-08-03T15:58:51", "percent_change": 51.8033, "prev_day_close": 3.04999995231628}, {"option": "SPCX260807P00131000", "bid": 20.8, "bid_size": 3.0, "ask": 21.7, "ask_size": 4.0, "iv": 2.1995, "open_interest": 137.0, "volume": 17.0, "delta": -0.684, "gamma": 0.0138, "vega": 0.0426, "theta": -1.173, "rho": -0.0164, "theo": 20.9844, "change": -3.55, "open": 25.6, "high": 25.6, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -13.8943, "prev_day_close": 25.5500001907349}, {"option": "SPCX260807C00132000", "bid": 4.3, "bid_size": 8.0, "ask": 4.5, "ask_size": 7.0, "iv": 2.1335, "open_interest": 730.0, "volume": 683.0, "delta": 0.3035, "gamma": 0.0136, "vega": 0.042, "theta": -1.1576, "rho": 0.0045, "theo": 4.3926, "change": 1.49, "open": 2.65, "high": 4.5, "low": 2.2, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-08-03T15:59:45", "percent_change": 51.3793, "prev_day_close": 2.89999997615814}, {"option": "SPCX260807P00132000", "bid": 21.1, "bid_size": 5.0, "ask": 22.5, "ask_size": 2.0, "iv": 2.1614, "open_interest": 212.0, "volume": 31.0, "delta": -0.6952, "gamma": 0.0135, "vega": 0.042, "theta": -1.1538, "rho": -0.0167, "theo": 21.7753, "change": -2.05, "open": 30.3, "high": 30.3, "low": 23.37, "tick": "no_change", "last_trade_price": 24.4, "last_trade_time": "2026-08-03T12:14:58", "percent_change": -7.75047, "prev_day_close": 26.4499998092651}, {"option": "SPCX260807C00133000", "bid": 4.1, "bid_size": 8.0, "ask": 4.3, "ask_size": 7.0, "iv": 2.1393, "open_interest": 716.0, "volume": 1594.0, "delta": 0.2927, "gamma": 0.0133, "vega": 0.0413, "theta": -1.138, "rho": 0.0044, "theo": 4.1947, "change": 1.425, "open": 1.95, "high": 4.31, "low": 1.95, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 51.3514, "prev_day_close": 2.77499997615814}, {"option": "SPCX260807P00133000", "bid": 21.9, "bid_size": 3.0, "ask": 23.4, "ask_size": 4.0, "iv": 2.1799, "open_interest": 234.0, "volume": 162.0, "delta": -0.706, "gamma": 0.0133, "vega": 0.0413, "theta": -1.1342, "rho": -0.017, "theo": 22.5769, "change": -3.1, "open": 26.7, "high": 26.7, "low": 24.29, "tick": "down", "last_trade_price": 24.45, "last_trade_time": "2026-08-03T15:51:50", "percent_change": -11.2523, "prev_day_close": 27.5500001907349}, {"option": "SPCX260807C00134000", "bid": 3.9, "bid_size": 13.0, "ask": 4.1, "ask_size": 6.0, "iv": 2.1553, "open_interest": 1197.0, "volume": 414.0, "delta": 0.2822, "gamma": 0.013, "vega": 0.0406, "theta": -1.1181, "rho": 0.0042, "theo": 4.0071, "change": 1.35, "open": 1.92, "high": 4.1, "low": 1.92, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:59:38", "percent_change": 50.9434, "prev_day_close": 2.64999997615814}, {"option": "SPCX260807P00134000", "bid": 22.7, "bid_size": 6.0, "ask": 24.2, "ask_size": 4.0, "iv": 2.1843, "open_interest": 513.0, "volume": 76.0, "delta": -0.7164, "gamma": 0.013, "vega": 0.0406, "theta": -1.1143, "rho": -0.0174, "theo": 23.3887, "change": -3.48, "open": 28.4, "high": 28.4, "low": 24.97, "tick": "down", "last_trade_price": 24.97, "last_trade_time": "2026-08-03T15:54:34", "percent_change": -12.232, "prev_day_close": 28.4499998092651}, {"option": "SPCX260807C00135000", "bid": 3.8, "bid_size": 5.0, "ask": 3.9, "ask_size": 4.0, "iv": 2.1569, "open_interest": 8105.0, "volume": 5757.0, "delta": 0.2721, "gamma": 0.0127, "vega": 0.0398, "theta": -1.0979, "rho": 0.004, "theo": 3.8294, "change": 1.27, "open": 2.0, "high": 3.94, "low": 1.78, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 49.8039, "prev_day_close": 2.54999995231628}, {"option": "SPCX260807P00135000", "bid": 23.6, "bid_size": 19.0, "ask": 25.0, "ask_size": 3.0, "iv": 2.1866, "open_interest": 4287.0, "volume": 216.0, "delta": -0.7265, "gamma": 0.0127, "vega": 0.0398, "theta": -1.0941, "rho": -0.0177, "theo": 24.2106, "change": -4.93, "open": 32.15, "high": 32.15, "low": 24.37, "tick": "down", "last_trade_price": 24.37, "last_trade_time": "2026-08-03T15:59:00", "percent_change": -16.8259, "prev_day_close": 29.2999992370606}, {"option": "SPCX260807C00136000", "bid": 3.6, "bid_size": 7.0, "ask": 3.8, "ask_size": 9.0, "iv": 2.1689, "open_interest": 690.0, "volume": 619.0, "delta": 0.2624, "gamma": 0.0125, "vega": 0.0391, "theta": -1.0776, "rho": 0.004, "theo": 3.6612, "change": 1.05, "open": 1.87, "high": 3.5, "low": 1.8, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:57:03", "percent_change": 42.8571, "prev_day_close": 2.45000004768372}, {"option": "SPCX260807P00136000", "bid": 24.3, "bid_size": 3.0, "ask": 25.8, "ask_size": 20.0, "iv": 2.1866, "open_interest": 257.0, "volume": 16.0, "delta": -0.7362, "gamma": 0.0124, "vega": 0.0391, "theta": -1.0737, "rho": -0.018, "theo": 25.042, "change": -3.0, "open": 27.0, "high": 28.7, "low": 26.9, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-08-03T15:50:09", "percent_change": -9.90099, "prev_day_close": 30.3000001907349}, {"option": "SPCX260807C00137000", "bid": 3.4, "bid_size": 8.0, "ask": 3.6, "ask_size": 7.0, "iv": 2.1661, "open_interest": 2045.0, "volume": 2062.0, "delta": 0.253, "gamma": 0.0122, "vega": 0.0384, "theta": -1.0572, "rho": 0.0039, "theo": 3.5024, "change": 1.11, "open": 1.77, "high": 3.46, "low": 1.55, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 47.234, "prev_day_close": 2.35000002384186}, {"option": "SPCX260807P00137000", "bid": 25.6, "bid_size": 1.0, "ask": 26.6, "ask_size": 25.0, "iv": 2.1843, "open_interest": 346.0, "volume": 29.0, "delta": -0.7456, "gamma": 0.0122, "vega": 0.0384, "theta": -1.0533, "rho": -0.0183, "theo": 25.8825, "change": -3.57, "open": 28.25, "high": 29.18, "low": 27.44, "tick": "no_change", "last_trade_price": 27.68, "last_trade_time": "2026-08-03T15:51:19", "percent_change": -11.424, "prev_day_close": 31.25}, {"option": "SPCX260807C00138000", "bid": 3.3, "bid_size": 6.0, "ask": 3.5, "ask_size": 13.0, "iv": 2.1874, "open_interest": 525.0, "volume": 587.0, "delta": 0.244, "gamma": 0.0119, "vega": 0.0376, "theta": -1.0369, "rho": 0.0037, "theo": 3.3521, "change": 1.225, "open": 1.7, "high": 3.5, "low": 1.7, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 53.8462, "prev_day_close": 2.27499997615814}, {"option": "SPCX260807P00138000", "bid": 26.1, "bid_size": 4.0, "ask": 27.5, "ask_size": 1.0, "iv": 2.2061, "open_interest": 334.0, "volume": 41.0, "delta": -0.7545, "gamma": 0.0119, "vega": 0.0376, "theta": -1.0329, "rho": -0.0186, "theo": 26.7316, "change": -5.22, "open": 32.98, "high": 32.98, "low": 26.93, "tick": "no_change", "last_trade_price": 26.93, "last_trade_time": "2026-08-03T15:58:56", "percent_change": -16.2364, "prev_day_close": 32.1499996185303}, {"option": "SPCX260807C00139000", "bid": 3.1, "bid_size": 15.0, "ask": 3.3, "ask_size": 7.0, "iv": 2.1804, "open_interest": 400.0, "volume": 133.0, "delta": 0.2354, "gamma": 0.0116, "vega": 0.0369, "theta": -1.0166, "rho": 0.0036, "theo": 3.2098, "change": 1.2, "open": 1.75, "high": 3.4, "low": 1.75, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 54.5455, "prev_day_close": 2.20000004768372}, {"option": "SPCX260807P00139000", "bid": 27.1, "bid_size": 1.0, "ask": 28.4, "ask_size": 4.0, "iv": 2.2265, "open_interest": 243.0, "volume": 354.0, "delta": -0.7632, "gamma": 0.0116, "vega": 0.0369, "theta": -1.0126, "rho": -0.0189, "theo": 27.5887, "change": -4.47, "open": 29.55, "high": 31.3, "low": 28.38, "tick": "down", "last_trade_price": 28.38, "last_trade_time": "2026-08-03T15:57:25", "percent_change": -13.6073, "prev_day_close": 32.8500003814697}, {"option": "SPCX260807C00140000", "bid": 3.0, "bid_size": 8.0, "ask": 3.2, "ask_size": 15.0, "iv": 2.1847, "open_interest": 6191.0, "volume": 6011.0, "delta": 0.2271, "gamma": 0.0114, "vega": 0.0362, "theta": -0.9965, "rho": 0.0035, "theo": 3.0752, "change": 1.0, "open": 1.65, "high": 3.18, "low": 1.4, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 47.619, "prev_day_close": 2.10000002384186}, {"option": "SPCX260807P00140000", "bid": 27.8, "bid_size": 4.0, "ask": 29.2, "ask_size": 3.0, "iv": 2.2592, "open_interest": 2245.0, "volume": 417.0, "delta": -0.7715, "gamma": 0.0114, "vega": 0.0362, "theta": -0.9924, "rho": -0.0192, "theo": 28.4535, "change": -5.0, "open": 35.5, "high": 35.5, "low": 28.75, "tick": "down", "last_trade_price": 28.75, "last_trade_time": "2026-08-03T15:58:52", "percent_change": -14.8148, "prev_day_close": 33.75}, {"option": "SPCX260807C00141000", "bid": 2.9, "bid_size": 6.0, "ask": 3.1, "ask_size": 26.0, "iv": 2.2153, "open_interest": 1090.0, "volume": 546.0, "delta": 0.2192, "gamma": 0.0111, "vega": 0.0354, "theta": -0.9765, "rho": 0.0033, "theo": 2.948, "change": 0.8, "open": 1.85, "high": 2.85, "low": 1.5, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-03T15:58:07", "percent_change": 39.0244, "prev_day_close": 2.04999995231628}, {"option": "SPCX260807P00141000", "bid": 28.6, "bid_size": 10.0, "ask": 30.1, "ask_size": 2.0, "iv": 2.2216, "open_interest": 563.0, "volume": 4.0, "delta": -0.7794, "gamma": 0.0111, "vega": 0.0354, "theta": -0.9724, "rho": -0.0195, "theo": 29.3258, "change": -1.93, "open": 34.3, "high": 34.3, "low": 32.78, "tick": "up", "last_trade_price": 32.87, "last_trade_time": "2026-08-03T15:29:56", "percent_change": -5.54598, "prev_day_close": 34.8000011444092}, {"option": "SPCX260807C00142000", "bid": 2.8, "bid_size": 5.0, "ask": 2.9, "ask_size": 6.0, "iv": 2.2163, "open_interest": 1422.0, "volume": 555.0, "delta": 0.2115, "gamma": 0.0108, "vega": 0.0347, "theta": -0.9568, "rho": 0.0032, "theo": 2.8278, "change": 0.865, "open": 1.35, "high": 2.89, "low": 1.35, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-08-03T15:59:31", "percent_change": 43.7975, "prev_day_close": 1.97500002384186}, {"option": "SPCX260807P00142000", "bid": 29.4, "bid_size": 3.0, "ask": 31.1, "ask_size": 2.0, "iv": 2.2372, "open_interest": 227.0, "volume": 13.0, "delta": -0.787, "gamma": 0.0108, "vega": 0.0347, "theta": -0.9526, "rho": -0.0198, "theo": 30.205, "change": -2.85, "open": 36.4, "high": 36.4, "low": 32.85, "tick": "down", "last_trade_price": 32.85, "last_trade_time": "2026-08-03T10:35:37", "percent_change": -7.9832, "prev_day_close": 35.7000007629394}, {"option": "SPCX260807C00143000", "bid": 2.65, "bid_size": 7.0, "ask": 2.8, "ask_size": 7.0, "iv": 2.2226, "open_interest": 361.0, "volume": 476.0, "delta": 0.2042, "gamma": 0.0106, "vega": 0.034, "theta": -0.9374, "rho": 0.0032, "theo": 2.7144, "change": 0.89, "open": 1.5, "high": 2.79, "low": 1.3, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-08-03T15:59:06", "percent_change": 46.8421, "prev_day_close": 1.90000003576279}, {"option": "SPCX260807P00143000", "bid": 30.1, "bid_size": 6.0, "ask": 32.4, "ask_size": 6.0, "iv": 2.2948, "open_interest": 175.0, "volume": 33.0, "delta": -0.7943, "gamma": 0.0105, "vega": 0.034, "theta": -0.9332, "rho": -0.0201, "theo": 31.091, "change": -2.11, "open": 35.0, "high": 35.0, "low": 32.99, "tick": "up", "last_trade_price": 34.54, "last_trade_time": "2026-08-03T14:01:39", "percent_change": -5.75716, "prev_day_close": 36.6499996185303}, {"option": "SPCX260807C00144000", "bid": 2.55, "bid_size": 6.0, "ask": 2.7, "ask_size": 8.0, "iv": 2.2347, "open_interest": 495.0, "volume": 314.0, "delta": 0.1972, "gamma": 0.0103, "vega": 0.0332, "theta": -0.9183, "rho": 0.0031, "theo": 2.6072, "change": 0.8, "open": 1.4, "high": 2.65, "low": 1.4, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-03T15:59:08", "percent_change": 43.2432, "prev_day_close": 1.84999996423721}, {"option": "SPCX260807P00144000", "bid": 28.9, "bid_size": 43.0, "ask": 36.0, "ask_size": 54.0, "iv": 2.3663, "open_interest": 159.0, "volume": 13.0, "delta": -0.8013, "gamma": 0.0103, "vega": 0.0332, "theta": -0.914, "rho": -0.0203, "theo": 31.9831, "change": -1.63, "open": 40.1, "high": 40.1, "low": 33.93, "tick": "up", "last_trade_price": 35.77, "last_trade_time": "2026-08-03T15:20:42", "percent_change": -4.35829, "prev_day_close": 37.3999996185303}, {"option": "SPCX260807C00145000", "bid": 2.45, "bid_size": 7.0, "ask": 2.6, "ask_size": 12.0, "iv": 2.2376, "open_interest": 2972.0, "volume": 3119.0, "delta": 0.1905, "gamma": 0.01, "vega": 0.0326, "theta": -0.8996, "rho": 0.003, "theo": 2.5058, "change": 0.755, "open": 1.4, "high": 2.56, "low": 1.34, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-08-03T15:59:29", "percent_change": 42.5352, "prev_day_close": 1.77499997615814}, {"option": "SPCX260807P00145000", "bid": 32.3, "bid_size": 1.0, "ask": 36.9, "ask_size": 75.0, "iv": 2.7238, "open_interest": 1105.0, "volume": 98.0, "delta": -0.808, "gamma": 0.01, "vega": 0.0326, "theta": -0.8952, "rho": -0.0206, "theo": 32.8811, "change": -2.31, "open": 40.1, "high": 41.9, "low": 34.85, "tick": "up", "last_trade_price": 35.99, "last_trade_time": "2026-08-03T15:48:09", "percent_change": -6.03133, "prev_day_close": 38.2999992370606}, {"option": "SPCX260807C00146000", "bid": 2.35, "bid_size": 6.0, "ask": 2.45, "ask_size": 5.0, "iv": 2.2546, "open_interest": 305.0, "volume": 388.0, "delta": 0.1841, "gamma": 0.0098, "vega": 0.0319, "theta": -0.8813, "rho": 0.0029, "theo": 2.4099, "change": 0.735, "open": 1.27, "high": 2.46, "low": 1.27, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-08-03T15:59:05", "percent_change": 42.6087, "prev_day_close": 1.72500002384186}, {"option": "SPCX260807P00146000", "bid": 30.8, "bid_size": 5.0, "ask": 36.9, "ask_size": 7.0, "iv": 2.2703, "open_interest": 448.0, "volume": 3.0, "delta": -0.8144, "gamma": 0.0098, "vega": 0.0319, "theta": -0.8768, "rho": -0.0209, "theo": 33.7846, "change": -2.45, "open": 39.8, "high": 39.8, "low": 35.74, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-08-03T11:02:31", "percent_change": -6.21039, "prev_day_close": 39.4500007629394}, {"option": "SPCX260807C00147000", "bid": 2.25, "bid_size": 7.0, "ask": 2.4, "ask_size": 9.0, "iv": 2.2623, "open_interest": 311.0, "volume": 239.0, "delta": 0.178, "gamma": 0.0095, "vega": 0.0312, "theta": -0.8633, "rho": 0.0028, "theo": 2.3193, "change": 0.675, "open": 1.3, "high": 2.36, "low": 1.27, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 40.2985, "prev_day_close": 1.67500001192093}, {"option": "SPCX260807P00147000", "bid": 31.7, "bid_size": 46.0, "ask": 37.4, "ask_size": 7.0, "iv": 2.2139, "open_interest": 321.0, "volume": 5.0, "delta": -0.8205, "gamma": 0.0095, "vega": 0.0312, "theta": -0.8588, "rho": -0.0211, "theo": 34.6933, "change": -5.65, "open": 38.4, "high": 38.9, "low": 34.8, "tick": "down", "last_trade_price": 34.8, "last_trade_time": "2026-08-03T15:58:54", "percent_change": -13.9679, "prev_day_close": 40.4500007629394}, {"option": "SPCX260807C00148000", "bid": 2.2, "bid_size": 6.0, "ask": 2.3, "ask_size": 6.0, "iv": 2.2768, "open_interest": 333.0, "volume": 261.0, "delta": 0.1721, "gamma": 0.0093, "vega": 0.0306, "theta": -0.8458, "rho": 0.0027, "theo": 2.2336, "change": 0.55, "open": 1.23, "high": 2.2, "low": 1.23, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T15:58:17", "percent_change": 33.3333, "prev_day_close": 1.65000003576279}, {"option": "SPCX260807P00148000", "bid": 34.3, "bid_size": 1.0, "ask": 39.6, "ask_size": 34.0, "iv": 2.6758, "open_interest": 531.0, "volume": 19.0, "delta": -0.8264, "gamma": 0.0093, "vega": 0.0305, "theta": -0.8412, "rho": -0.0214, "theo": 35.607, "change": -1.55, "open": 41.9, "high": 41.9, "low": 38.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-08-03T15:21:22", "percent_change": -3.74849, "prev_day_close": 41.3500003814697}, {"option": "SPCX260807C00149000", "bid": 2.1, "bid_size": 6.0, "ask": 2.2, "ask_size": 3.0, "iv": 2.2816, "open_interest": 338.0, "volume": 257.0, "delta": 0.1665, "gamma": 0.009, "vega": 0.0299, "theta": -0.8287, "rho": 0.0026, "theo": 2.1526, "change": 0.525, "open": 1.11, "high": 2.12, "low": 1.11, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T15:58:39", "percent_change": 33.3333, "prev_day_close": 1.57499998807907}, {"option": "SPCX260807P00149000", "bid": 33.6, "bid_size": 5.0, "ask": 40.5, "ask_size": 1.0, "iv": 2.4514, "open_interest": 773.0, "volume": 26.0, "delta": -0.832, "gamma": 0.009, "vega": 0.0299, "theta": -0.8241, "rho": -0.0216, "theo": 36.5254, "change": -1.61, "open": 44.0, "high": 44.0, "low": 38.63, "tick": "up", "last_trade_price": 40.64, "last_trade_time": "2026-08-03T15:06:36", "percent_change": -3.81065, "prev_day_close": 42.25}, {"option": "SPCX260807C00150000", "bid": 2.0, "bid_size": 12.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.2935, "open_interest": 14904.0, "volume": 8704.0, "delta": 0.1612, "gamma": 0.0088, "vega": 0.0292, "theta": -0.8121, "rho": 0.0026, "theo": 2.0762, "change": 0.575, "open": 1.2, "high": 2.12, "low": 1.05, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 37.7049, "prev_day_close": 1.52499997615814}, {"option": "SPCX260807P00150000", "bid": 36.1, "bid_size": 1.0, "ask": 41.4, "ask_size": 1.0, "iv": 2.7574, "open_interest": 2304.0, "volume": 123.0, "delta": -0.8373, "gamma": 0.0088, "vega": 0.0292, "theta": -0.8074, "rho": -0.0218, "theo": 37.4483, "change": -5.8, "open": 44.42, "high": 46.3, "low": 37.4, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -13.4259, "prev_day_close": 43.1999988555908}, {"option": "SPCX260807C00152500", "bid": 1.85, "bid_size": 6.0, "ask": 1.95, "ask_size": 55.0, "iv": 2.3224, "open_interest": 7883.0, "volume": 2209.0, "delta": 0.1488, "gamma": 0.0082, "vega": 0.0277, "theta": -0.7726, "rho": 0.0024, "theo": 1.9026, "change": 0.42, "open": 1.0, "high": 1.91, "low": 1.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 28.9655, "prev_day_close": 1.44999998807907}, {"option": "SPCX260807P00152500", "bid": 38.9, "bid_size": 1.0, "ask": 43.0, "ask_size": 97.0, "iv": 2.7092, "open_interest": 445.0, "volume": 25.0, "delta": -0.8496, "gamma": 0.0082, "vega": 0.0277, "theta": -0.7676, "rho": -0.0224, "theo": 39.7731, "change": -3.45, "open": 44.05, "high": 44.25, "low": 42.4, "tick": "down", "last_trade_price": 42.4, "last_trade_time": "2026-08-03T15:54:50", "percent_change": -7.52454, "prev_day_close": 45.8500003814697}, {"option": "SPCX260807C00155000", "bid": 1.7, "bid_size": 7.0, "ask": 1.8, "ask_size": 8.0, "iv": 2.3536, "open_interest": 6946.0, "volume": 1484.0, "delta": 0.1378, "gamma": 0.0077, "vega": 0.0263, "theta": -0.7359, "rho": 0.0022, "theo": 1.7512, "change": 0.36, "open": 1.0, "high": 1.78, "low": 0.98, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-08-03T15:59:38", "percent_change": 26.6667, "prev_day_close": 1.34999996423721}, {"option": "SPCX260807P00155000", "bid": 40.8, "bid_size": 1.0, "ask": 44.5, "ask_size": 123.0, "iv": 2.6125, "open_interest": 424.0, "volume": 28.0, "delta": -0.8606, "gamma": 0.0077, "vega": 0.0263, "theta": -0.7307, "rho": -0.023, "theo": 42.12, "change": -5.72, "open": 48.99, "high": 49.15, "low": 42.58, "tick": "down", "last_trade_price": 42.58, "last_trade_time": "2026-08-03T15:58:31", "percent_change": -11.8426, "prev_day_close": 48.2999992370606}, {"option": "SPCX260807C00157500", "bid": 1.55, "bid_size": 10.0, "ask": 1.65, "ask_size": 2.0, "iv": 2.3782, "open_interest": 560.0, "volume": 676.0, "delta": 0.128, "gamma": 0.0072, "vega": 0.025, "theta": -0.702, "rho": 0.002, "theo": 1.619, "change": 0.36, "open": 0.97, "high": 1.65, "low": 0.97, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 28.8, "prev_day_close": 1.25}, {"option": "SPCX260807P00157500", "bid": 41.7, "bid_size": 5.0, "ask": 48.4, "ask_size": 5.0, "iv": 2.5977, "open_interest": 198.0, "volume": 42.0, "delta": -0.8704, "gamma": 0.0072, "vega": 0.025, "theta": -0.6966, "rho": -0.0235, "theo": 44.4862, "change": -4.27, "open": 53.55, "high": 53.55, "low": 46.18, "tick": "down", "last_trade_price": 46.18, "last_trade_time": "2026-08-03T15:59:03", "percent_change": -8.46382, "prev_day_close": 50.4499988555908}, {"option": "SPCX260807C00160000", "bid": 1.45, "bid_size": 8.0, "ask": 1.55, "ask_size": 11.0, "iv": 2.4172, "open_interest": 6480.0, "volume": 3124.0, "delta": 0.1192, "gamma": 0.0068, "vega": 0.0238, "theta": -0.6709, "rho": 0.0019, "theo": 1.5036, "change": 0.325, "open": 0.85, "high": 1.55, "low": 0.85, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 27.6596, "prev_day_close": 1.17500001192093}, {"option": "SPCX260807P00160000", "bid": 44.8, "bid_size": 1.0, "ask": 49.6, "ask_size": 2.0, "iv": 2.4107, "open_interest": 452.0, "volume": 22.0, "delta": -0.8792, "gamma": 0.0068, "vega": 0.0238, "theta": -0.6653, "rho": -0.0239, "theo": 46.869, "change": -1.95, "open": 51.83, "high": 51.83, "low": 49.99, "tick": "no_change", "last_trade_price": 51.1, "last_trade_time": "2026-08-03T15:11:01", "percent_change": -3.67578, "prev_day_close": 53.0500011444092}, {"option": "SPCX260807C00162500", "bid": 1.35, "bid_size": 8.0, "ask": 1.45, "ask_size": 12.0, "iv": 2.4514, "open_interest": 1595.0, "volume": 828.0, "delta": 0.1114, "gamma": 0.0064, "vega": 0.0226, "theta": -0.6424, "rho": 0.0018, "theo": 1.4022, "change": 0.3, "open": 0.9, "high": 1.43, "low": 0.8, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 27.2727, "prev_day_close": 1.09999996423721}, {"option": "SPCX260807P00162500", "bid": 46.6, "bid_size": 5.0, "ask": 54.0, "ask_size": 1.0, "iv": 2.7835, "open_interest": 272.0, "volume": 28.0, "delta": -0.887, "gamma": 0.0064, "vega": 0.0226, "theta": -0.6365, "rho": -0.0244, "theo": 49.2659, "change": -2.25, "open": 58.25, "high": 58.25, "low": 52.55, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-08-03T12:49:50", "percent_change": -4.03587, "prev_day_close": 55.75}, {"option": "SPCX260807C00165000", "bid": 1.25, "bid_size": 8.0, "ask": 1.35, "ask_size": 9.0, "iv": 2.4809, "open_interest": 5147.0, "volume": 1092.0, "delta": 0.1044, "gamma": 0.006, "vega": 0.0216, "theta": -0.6162, "rho": 0.0016, "theo": 1.3129, "change": 0.235, "open": 0.8, "high": 1.33, "low": 0.8, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 21.8605, "prev_day_close": 1.07499998807907}, {"option": "SPCX260807P00165000", "bid": 49.0, "bid_size": 26.0, "ask": 54.4, "ask_size": 1.0, "iv": 2.4985, "open_interest": 184.0, "volume": 18.0, "delta": -0.894, "gamma": 0.006, "vega": 0.0216, "theta": -0.6101, "rho": -0.0248, "theo": 51.6749, "change": -2.8, "open": 61.7, "high": 61.7, "low": 53.93, "tick": "down", "last_trade_price": 55.75, "last_trade_time": "2026-08-03T15:30:33", "percent_change": -4.78224, "prev_day_close": 58.5499992370606}, {"option": "SPCX260807C00167500", "bid": 1.15, "bid_size": 12.0, "ask": 1.3, "ask_size": 11.0, "iv": 2.5176, "open_interest": 1214.0, "volume": 232.0, "delta": 0.0982, "gamma": 0.0057, "vega": 0.0207, "theta": -0.5922, "rho": 0.0016, "theo": 1.234, "change": 0.25, "open": 0.76, "high": 1.25, "low": 0.76, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T15:59:11", "percent_change": 25.0, "prev_day_close": 0.999999970197678}, {"option": "SPCX260807P00167500", "bid": 51.5, "bid_size": 5.0, "ask": 59.0, "ask_size": 1.0, "iv": 2.887, "open_interest": 84.0, "volume": 5.0, "delta": -0.9003, "gamma": 0.0057, "vega": 0.0206, "theta": -0.586, "rho": -0.0252, "theo": 54.0943, "change": -4.57, "open": 62.49, "high": 62.49, "low": 55.78, "tick": "down", "last_trade_price": 55.78, "last_trade_time": "2026-08-03T15:59:03", "percent_change": -7.57249, "prev_day_close": 60.3500003814697}, {"option": "SPCX260807C00170000", "bid": 1.1, "bid_size": 11.0, "ask": 1.2, "ask_size": 10.0, "iv": 2.5503, "open_interest": 11190.0, "volume": 1916.0, "delta": 0.0925, "gamma": 0.0053, "vega": 0.0197, "theta": -0.5703, "rho": 0.0015, "theo": 1.1642, "change": 0.135, "open": 0.75, "high": 1.17, "low": 0.7, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 13.8462, "prev_day_close": 0.974999994039536}, {"option": "SPCX260807P00170000", "bid": 53.9, "bid_size": 5.0, "ask": 61.6, "ask_size": 5.0, "iv": 3.1655, "open_interest": 209.0, "volume": 32.0, "delta": -0.9059, "gamma": 0.0053, "vega": 0.0197, "theta": -0.5638, "rho": -0.0254, "theo": 56.5228, "change": -4.75, "open": 63.92, "high": 63.93, "low": 58.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-08-03T15:54:55", "percent_change": -7.56972, "prev_day_close": 62.75}, {"option": "SPCX260807C00172500", "bid": 1.05, "bid_size": 7.0, "ask": 1.15, "ask_size": 16.0, "iv": 2.5924, "open_interest": 1172.0, "volume": 340.0, "delta": 0.0874, "gamma": 0.005, "vega": 0.0189, "theta": -0.5502, "rho": 0.0014, "theo": 1.1021, "change": 0.2, "open": 0.7, "high": 1.1, "low": 0.7, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 22.2222, "prev_day_close": 0.900000005960464}, {"option": "SPCX260807P00172500", "bid": 56.4, "bid_size": 5.0, "ask": 64.0, "ask_size": 1.0, "iv": 2.9984, "open_interest": 111.0, "volume": 0.0, "delta": -0.911, "gamma": 0.005, "vega": 0.0189, "theta": -0.5435, "rho": -0.0259, "theo": 58.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.1, "last_trade_time": "2026-07-30T14:37:51", "percent_change": 0.0, "prev_day_close": 66.0500030517578}, {"option": "SPCX260807C00175000", "bid": 1.0, "bid_size": 7.0, "ask": 1.1, "ask_size": 19.0, "iv": 2.6316, "open_interest": 3484.0, "volume": 1095.0, "delta": 0.0829, "gamma": 0.0048, "vega": 0.0182, "theta": -0.5318, "rho": 0.0013, "theo": 1.0467, "change": 0.15, "open": 0.65, "high": 1.06, "low": 0.55, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 16.6667, "prev_day_close": 0.900000005960464}, {"option": "SPCX260807P00175000", "bid": 58.8, "bid_size": 5.0, "ask": 66.0, "ask_size": 1.0, "iv": 3.03, "open_interest": 57.0, "volume": 14.0, "delta": -0.9156, "gamma": 0.0048, "vega": 0.0182, "theta": -0.5248, "rho": -0.026, "theo": 61.4019, "change": -5.74, "open": 69.63, "high": 69.63, "low": 62.46, "tick": "down", "last_trade_price": 62.46, "last_trade_time": "2026-08-03T15:58:59", "percent_change": -8.41642, "prev_day_close": 68.1999969482422}, {"option": "SPCX260807C00177500", "bid": 0.95, "bid_size": 11.0, "ask": 1.05, "ask_size": 17.0, "iv": 2.668, "open_interest": 2792.0, "volume": 112.0, "delta": 0.0787, "gamma": 0.0045, "vega": 0.0175, "theta": -0.5148, "rho": 0.0012, "theo": 0.9969, "change": 0.15, "open": 0.68, "high": 1.0, "low": 0.61, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 17.6471, "prev_day_close": 0.849999994039536}, {"option": "SPCX260807P00177500", "bid": 61.3, "bid_size": 5.0, "ask": 68.9, "ask_size": 1.0, "iv": 3.1005, "open_interest": 21.0, "volume": 3.0, "delta": -0.9197, "gamma": 0.0045, "vega": 0.0175, "theta": -0.5077, "rho": -0.0264, "theo": 63.8505, "change": -1.6, "open": 70.53, "high": 70.53, "low": 69.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-08-03T13:39:40", "percent_change": -2.26629, "prev_day_close": 70.6000022888184}, {"option": "SPCX260807C00180000", "bid": 0.9, "bid_size": 9.0, "ask": 1.0, "ask_size": 13.0, "iv": 2.7015, "open_interest": 2114.0, "volume": 1666.0, "delta": 0.0749, "gamma": 0.0043, "vega": 0.0168, "theta": -0.4991, "rho": 0.0012, "theo": 0.952, "change": 0.125, "open": 0.85, "high": 0.96, "low": 0.6, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 15.1515, "prev_day_close": 0.825000017881394}, {"option": "SPCX260807P00180000", "bid": 63.7, "bid_size": 5.0, "ask": 70.9, "ask_size": 5.0, "iv": 3.1266, "open_interest": 96.0, "volume": 18.0, "delta": -0.9235, "gamma": 0.0043, "vega": 0.0168, "theta": -0.4918, "rho": -0.0266, "theo": 66.304, "change": -0.68, "open": 70.4, "high": 71.87, "low": 68.95, "tick": "up", "last_trade_price": 71.87, "last_trade_time": "2026-08-03T14:19:28", "percent_change": -0.937284, "prev_day_close": 72.5499992370606}, {"option": "SPCX260807C00182500", "bid": 0.85, "bid_size": 21.0, "ask": 0.95, "ask_size": 9.0, "iv": 2.7321, "open_interest": 2482.0, "volume": 288.0, "delta": 0.0715, "gamma": 0.0041, "vega": 0.0162, "theta": -0.4847, "rho": 0.0011, "theo": 0.9114, "change": 0.15, "open": 0.65, "high": 0.95, "low": 0.57, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:59:29", "percent_change": 18.75, "prev_day_close": 0.800000011920929}, {"option": "SPCX260807P00182500", "bid": 66.2, "bid_size": 11.0, "ask": 73.6, "ask_size": 5.0, "iv": 3.1938, "open_interest": 7.0, "volume": 1.0, "delta": -0.927, "gamma": 0.0041, "vega": 0.0162, "theta": -0.4771, "rho": -0.0266, "theo": 68.7618, "change": -1.63, "open": 73.97, "high": 73.97, "low": 73.97, "tick": "up", "last_trade_price": 73.97, "last_trade_time": "2026-08-03T15:26:13", "percent_change": -2.15609, "prev_day_close": 75.6000022888184}, {"option": "SPCX260807C00185000", "bid": 0.8, "bid_size": 13.0, "ask": 0.95, "ask_size": 48.0, "iv": 2.776, "open_interest": 2699.0, "volume": 421.0, "delta": 0.0683, "gamma": 0.0039, "vega": 0.0156, "theta": -0.4713, "rho": 0.0011, "theo": 0.8746, "change": 0.14, "open": 0.65, "high": 0.9, "low": 0.58, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T15:58:50", "percent_change": 18.6667, "prev_day_close": 0.75}, {"option": "SPCX260807P00185000", "bid": 67.3, "bid_size": 1.0, "ask": 75.8, "ask_size": 6.0, "iv": 3.1685, "open_interest": 114.0, "volume": 1.0, "delta": -0.9301, "gamma": 0.0039, "vega": 0.0157, "theta": -0.4636, "rho": -0.027, "theo": 71.2234, "change": -1.1, "open": 77.2, "high": 77.2, "low": 77.2, "tick": "up", "last_trade_price": 77.2, "last_trade_time": "2026-08-03T10:08:03", "percent_change": -1.40485, "prev_day_close": 78.2999992370606}, {"option": "SPCX260807C00190000", "bid": 0.75, "bid_size": 13.0, "ask": 0.85, "ask_size": 7.0, "iv": 2.8411, "open_interest": 3360.0, "volume": 971.0, "delta": 0.0628, "gamma": 0.0036, "vega": 0.0146, "theta": -0.4473, "rho": 0.001, "theo": 0.8103, "change": 0.12, "open": 0.55, "high": 0.85, "low": 0.5, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-03T15:59:32", "percent_change": 17.1429, "prev_day_close": 0.699999988079071}, {"option": "SPCX260807P00190000", "bid": 73.6, "bid_size": 5.0, "ask": 80.8, "ask_size": 5.0, "iv": 3.3417, "open_interest": 170.0, "volume": 14.0, "delta": -0.9357, "gamma": 0.0036, "vega": 0.0147, "theta": -0.4392, "rho": -0.0269, "theo": 76.156, "change": -4.58, "open": 81.35, "high": 81.35, "low": 78.5, "tick": "up", "last_trade_price": 78.77, "last_trade_time": "2026-08-03T11:00:23", "percent_change": -5.4949, "prev_day_close": 83.3499984741211}, {"option": "SPCX260807C00195000", "bid": 0.7, "bid_size": 20.0, "ask": 0.8, "ask_size": 8.0, "iv": 2.9154, "open_interest": 1033.0, "volume": 1700.0, "delta": 0.0581, "gamma": 0.0033, "vega": 0.0138, "theta": -0.4263, "rho": 0.0009, "theo": 0.756, "change": 0.07, "open": 0.58, "high": 0.8, "low": 0.49, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-08-03T15:59:43", "percent_change": 10.0, "prev_day_close": 0.699999988079071}, {"option": "SPCX260807P00195000", "bid": 77.1, "bid_size": 1.0, "ask": 85.7, "ask_size": 7.0, "iv": 3.057, "open_interest": 11.0, "volume": 1.0, "delta": -0.9404, "gamma": 0.0033, "vega": 0.0138, "theta": -0.4178, "rho": -0.0274, "theo": 81.0986, "change": -1.66, "open": 86.39, "high": 86.39, "low": 86.39, "tick": "up", "last_trade_price": 86.39, "last_trade_time": "2026-08-03T14:19:17", "percent_change": -1.8853, "prev_day_close": 88.0500030517578}, {"option": "SPCX260807C00200000", "bid": 0.65, "bid_size": 24.0, "ask": 0.75, "ask_size": 13.0, "iv": 2.9829, "open_interest": 5778.0, "volume": 3052.0, "delta": 0.054, "gamma": 0.003, "vega": 0.013, "theta": -0.4078, "rho": 0.0009, "theo": 0.7094, "change": 0.075, "open": 0.5, "high": 0.74, "low": 0.45, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:58:42", "percent_change": 12.0, "prev_day_close": 0.625}, {"option": "SPCX260807P00200000", "bid": 83.5, "bid_size": 5.0, "ask": 90.7, "ask_size": 5.0, "iv": 3.5329, "open_interest": 63.0, "volume": 23.0, "delta": -0.9445, "gamma": 0.003, "vega": 0.013, "theta": -0.3989, "rho": -0.0272, "theo": 86.049, "change": -2.35, "open": 92.11, "high": 92.11, "low": 89.5, "tick": "down", "last_trade_price": 90.3, "last_trade_time": "2026-08-03T14:07:47", "percent_change": -2.53643, "prev_day_close": 92.6500015258789}, {"option": "SPCX260807C00205000", "bid": 0.65, "bid_size": 17.0, "ask": 0.75, "ask_size": 17.0, "iv": 3.0843, "open_interest": 4067.0, "volume": 3398.0, "delta": 0.0505, "gamma": 0.0028, "vega": 0.0123, "theta": -0.3912, "rho": 0.0008, "theo": 0.6689, "change": 0.05, "open": 0.4, "high": 0.7, "low": 0.4, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:58:54", "percent_change": 7.69231, "prev_day_close": 0.650000005960464}, {"option": "SPCX260807P00205000", "bid": 87.1, "bid_size": 1.0, "ask": 95.6, "ask_size": 5.0, "iv": 3.2408, "open_interest": 25.0, "volume": 4.0, "delta": -0.9481, "gamma": 0.0028, "vega": 0.0123, "theta": -0.382, "rho": -0.0273, "theo": 91.0057, "change": -0.85, "open": 99.3, "high": 99.33, "low": 96.55, "tick": "down", "last_trade_price": 96.55, "last_trade_time": "2026-08-03T10:13:31", "percent_change": -0.872688, "prev_day_close": 97.3999977111816}, {"option": "SPCX260807C00210000", "bid": 0.6, "bid_size": 13.0, "ask": 0.7, "ask_size": 109.0, "iv": 3.1409, "open_interest": 1204.0, "volume": 620.0, "delta": 0.0474, "gamma": 0.0026, "vega": 0.0117, "theta": -0.3764, "rho": 0.0008, "theo": 0.6335, "change": 0.08, "open": 0.5, "high": 0.7, "low": 0.4, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 13.3333, "prev_day_close": 0.599999994039536}, {"option": "SPCX260807P00210000", "bid": 92.0, "bid_size": 1.0, "ask": 100.6, "ask_size": 5.0, "iv": 3.3084, "open_interest": 13.0, "volume": 1.0, "delta": -0.9512, "gamma": 0.0026, "vega": 0.0117, "theta": -0.3668, "rho": -0.0271, "theo": 95.9675, "change": -1.05, "open": 101.1, "high": 101.1, "low": 101.1, "tick": "up", "last_trade_price": 101.1, "last_trade_time": "2026-08-03T09:55:40", "percent_change": -1.0279, "prev_day_close": 102.150001525879}, {"option": "SPCX260807C00215000", "bid": 0.55, "bid_size": 25.0, "ask": 0.7, "ask_size": 21.0, "iv": 3.2132, "open_interest": 949.0, "volume": 557.0, "delta": 0.0446, "gamma": 0.0024, "vega": 0.0111, "theta": -0.3628, "rho": 0.0007, "theo": 0.6021, "change": 0.01, "open": 0.42, "high": 0.63, "low": 0.36, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 1.66667, "prev_day_close": 0.599999994039536}, {"option": "SPCX260807P00215000", "bid": 97.7, "bid_size": 6.0, "ask": 105.6, "ask_size": 5.0, "iv": 3.668, "open_interest": 4.0, "volume": 2.0, "delta": -0.954, "gamma": 0.0024, "vega": 0.0112, "theta": -0.353, "rho": -0.027, "theo": 100.9334, "change": -2.4, "open": 109.0, "high": 109.0, "low": 105.0, "tick": "down", "last_trade_price": 105.0, "last_trade_time": "2026-08-03T15:28:34", "percent_change": -2.23464, "prev_day_close": 107.400001525879}, {"option": "SPCX260807C00220000", "bid": 0.55, "bid_size": 48.0, "ask": 0.65, "ask_size": 20.0, "iv": 3.2814, "open_interest": 1172.0, "volume": 1812.0, "delta": 0.0421, "gamma": 0.0023, "vega": 0.0106, "theta": -0.3505, "rho": 0.0007, "theo": 0.5739, "change": 0.05, "open": 0.46, "high": 0.6, "low": 0.35, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:59:36", "percent_change": 9.09091, "prev_day_close": 0.550000011920929}, {"option": "SPCX260807P00220000", "bid": 102.0, "bid_size": 1.0, "ask": 110.5, "ask_size": 5.0, "iv": 3.4661, "open_interest": 1.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0023, "vega": 0.0107, "theta": -0.3403, "rho": -0.0267, "theo": 105.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.14, "last_trade_time": "2026-07-31T11:54:41", "percent_change": 0.0, "prev_day_close": 112.099998474121}, {"option": "SPCX260807C00225000", "bid": 0.5, "bid_size": 25.0, "ask": 0.65, "ask_size": 21.0, "iv": 3.3213, "open_interest": 1238.0, "volume": 433.0, "delta": 0.0399, "gamma": 0.0021, "vega": 0.0102, "theta": -0.3391, "rho": 0.0006, "theo": 0.5486, "change": 0.05, "open": 0.45, "high": 0.6, "low": 0.35, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 9.09091, "prev_day_close": 0.550000011920929}, {"option": "SPCX260807P00225000", "bid": 107.0, "bid_size": 1.0, "ask": 115.5, "ask_size": 5.0, "iv": 3.5194, "open_interest": 6.0, "volume": 3.0, "delta": -0.9588, "gamma": 0.0021, "vega": 0.0102, "theta": -0.3286, "rho": -0.027, "theo": 110.8748, "change": -2.7, "open": 114.85, "high": 114.85, "low": 114.85, "tick": "down", "last_trade_price": 114.85, "last_trade_time": "2026-08-03T10:36:47", "percent_change": -2.29689, "prev_day_close": 117.549999237061}, {"option": "SPCX260807C00230000", "bid": 0.55, "bid_size": 44.0, "ask": 0.6, "ask_size": 21.0, "iv": 3.4308, "open_interest": 1044.0, "volume": 1554.0, "delta": 0.0379, "gamma": 0.002, "vega": 0.0098, "theta": -0.3286, "rho": 0.0006, "theo": 0.5256, "change": 0.045, "open": 0.4, "high": 0.57, "low": 0.3, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T15:59:53", "percent_change": 8.57143, "prev_day_close": 0.525000005960464}, {"option": "SPCX260807P00230000", "bid": 111.9, "bid_size": 1.0, "ask": 120.5, "ask_size": 5.0, "iv": 3.5676, "open_interest": 1.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.002, "vega": 0.0098, "theta": -0.3178, "rho": -0.0256, "theo": 115.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.23, "last_trade_time": "2026-07-17T12:06:56", "percent_change": 0.0, "prev_day_close": 122.549999237061}, {"option": "SPCX260807C00235000", "bid": 0.5, "bid_size": 7.0, "ask": 0.6, "ask_size": 31.0, "iv": 3.4884, "open_interest": 1557.0, "volume": 1181.0, "delta": 0.0361, "gamma": 0.0019, "vega": 0.0094, "theta": -0.3188, "rho": 0.0006, "theo": 0.5046, "change": 0.0, "open": 0.4, "high": 0.5, "low": 0.35, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:52:59", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPCX260807P00235000", "bid": 117.2, "bid_size": 1.0, "ask": 125.5, "ask_size": 5.0, "iv": 3.7757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0019, "vega": 0.0094, "theta": -0.3078, "rho": -0.0261, "theo": 120.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.350002288818}, {"option": "SPCX260807C00240000", "bid": 0.45, "bid_size": 21.0, "ask": 0.55, "ask_size": 11.0, "iv": 3.5153, "open_interest": 3695.0, "volume": 2662.0, "delta": 0.0345, "gamma": 0.0018, "vega": 0.009, "theta": -0.3098, "rho": 0.0005, "theo": 0.4855, "change": -0.05, "open": 0.35, "high": 0.45, "low": 0.29, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:50:59", "percent_change": -10.0, "prev_day_close": 0.5}, {"option": "SPCX260807P00240000", "bid": 121.9, "bid_size": 1.0, "ask": 130.4, "ask_size": 5.0, "iv": 3.7384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0018, "vega": 0.009, "theta": -0.2984, "rho": -0.0264, "theo": 125.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "SPCX260807C00245000", "bid": 0.45, "bid_size": 25.0, "ask": 0.55, "ask_size": 24.0, "iv": 3.5926, "open_interest": 1598.0, "volume": 503.0, "delta": 0.033, "gamma": 0.0017, "vega": 0.0087, "theta": -0.3013, "rho": 0.0005, "theo": 0.468, "change": 0.015, "open": 0.35, "high": 0.49, "low": 0.3, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T15:58:33", "percent_change": 3.1579, "prev_day_close": 0.474999994039536}, {"option": "SPCX260807P00245000", "bid": 126.9, "bid_size": 1.0, "ask": 135.5, "ask_size": 5.0, "iv": 3.7757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0017, "vega": 0.0087, "theta": -0.2896, "rho": -0.0248, "theo": 130.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.099998474121}, {"option": "SPCX260807C00250000", "bid": 0.45, "bid_size": 5.0, "ask": 0.5, "ask_size": 2.0, "iv": 3.6392, "open_interest": 5194.0, "volume": 1877.0, "delta": 0.0316, "gamma": 0.0016, "vega": 0.0084, "theta": -0.2934, "rho": 0.0005, "theo": 0.4518, "change": 0.04, "open": 0.45, "high": 0.49, "low": 0.25, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 8.88889, "prev_day_close": 0.450000002980232}, {"option": "SPCX260807P00250000", "bid": 131.9, "bid_size": 1.0, "ask": 140.5, "ask_size": 5.0, "iv": 3.8553, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0016, "vega": 0.0084, "theta": -0.2814, "rho": -0.025, "theo": 135.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.550003051758}, {"option": "SPCX260807C00255000", "bid": 0.4, "bid_size": 9.0, "ask": 0.5, "ask_size": 12.0, "iv": 3.6822, "open_interest": 888.0, "volume": 262.0, "delta": 0.0303, "gamma": 0.0015, "vega": 0.0081, "theta": -0.286, "rho": 0.0005, "theo": 0.4368, "change": 0.0, "open": 0.36, "high": 0.45, "low": 0.28, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:57:18", "percent_change": -6.62274e-07, "prev_day_close": 0.450000002980232}, {"option": "SPCX260807P00255000", "bid": 136.8, "bid_size": 1.0, "ask": 145.5, "ask_size": 5.0, "iv": 3.8851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0016, "vega": 0.0081, "theta": -0.2736, "rho": -0.0255, "theo": 140.7501, "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": 148.049995422363}, {"option": "SPCX260807C00260000", "bid": 0.4, "bid_size": 17.0, "ask": 0.5, "ask_size": 30.0, "iv": 3.7532, "open_interest": 1878.0, "volume": 660.0, "delta": 0.0292, "gamma": 0.0015, "vega": 0.0078, "theta": -0.279, "rho": 0.0005, "theo": 0.4228, "change": 0.015, "open": 0.33, "high": 0.44, "low": 0.25, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T15:57:55", "percent_change": 3.52941, "prev_day_close": 0.424999997019768}, {"option": "SPCX260807P00260000", "bid": 141.8, "bid_size": 1.0, "ask": 150.5, "ask_size": 5.0, "iv": 3.9603, "open_interest": 1.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0015, "vega": 0.0079, "theta": -0.2663, "rho": -0.0248, "theo": 145.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-07-13T10:01:18", "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "SPCX260807C00265000", "bid": 0.35, "bid_size": 23.0, "ask": 0.5, "ask_size": 30.0, "iv": 3.7906, "open_interest": 1416.0, "volume": 64.0, "delta": 0.0281, "gamma": 0.0014, "vega": 0.0076, "theta": -0.2724, "rho": 0.0004, "theo": 0.4099, "change": 0.005, "open": 0.25, "high": 0.43, "low": 0.25, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T15:57:37", "percent_change": 1.17647, "prev_day_close": 0.424999997019768}, {"option": "SPCX260807P00265000", "bid": 146.8, "bid_size": 1.0, "ask": 155.4, "ask_size": 5.0, "iv": 4.0337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0014, "vega": 0.0076, "theta": -0.2594, "rho": -0.0242, "theo": 150.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "SPCX260807C00270000", "bid": 0.35, "bid_size": 21.0, "ask": 0.45, "ask_size": 14.0, "iv": 3.8245, "open_interest": 463.0, "volume": 101.0, "delta": 0.0271, "gamma": 0.0013, "vega": 0.0073, "theta": -0.2662, "rho": 0.0004, "theo": 0.3978, "change": -0.05, "open": 0.28, "high": 0.35, "low": 0.2, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:45:55", "percent_change": -12.5, "prev_day_close": 0.399999991059303}, {"option": "SPCX260807P00270000", "bid": 151.8, "bid_size": 1.0, "ask": 160.4, "ask_size": 5.0, "iv": 4.1055, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0014, "vega": 0.0074, "theta": -0.2528, "rho": -0.0244, "theo": 155.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.0}, {"option": "SPCX260807C00275000", "bid": 0.35, "bid_size": 28.0, "ask": 0.45, "ask_size": 32.0, "iv": 3.8899, "open_interest": 253.0, "volume": 97.0, "delta": 0.0261, "gamma": 0.0013, "vega": 0.0071, "theta": -0.2603, "rho": 0.0004, "theo": 0.3865, "change": -0.05, "open": 0.3, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:49:34", "percent_change": -12.5, "prev_day_close": 0.399999991059303}, {"option": "SPCX260807P00275000", "bid": 156.8, "bid_size": 1.0, "ask": 165.4, "ask_size": 5.0, "iv": 4.1757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0013, "vega": 0.0072, "theta": -0.2466, "rho": -0.024, "theo": 160.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "SPCX260807C00280000", "bid": 0.35, "bid_size": 7.0, "ask": 0.45, "ask_size": 38.0, "iv": 3.9539, "open_interest": 776.0, "volume": 158.0, "delta": 0.0253, "gamma": 0.0012, "vega": 0.0069, "theta": -0.2548, "rho": 0.0004, "theo": 0.3759, "change": 0.0, "open": 0.3, "high": 0.4, "low": 0.22, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:56:43", "percent_change": 2.23517e-06, "prev_day_close": 0.399999991059303}, {"option": "SPCX260807P00280000", "bid": 161.8, "bid_size": 1.0, "ask": 170.4, "ask_size": 5.0, "iv": 4.1917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0012, "vega": 0.0069, "theta": -0.2407, "rho": -0.0235, "theo": 165.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "SPCX260807C00285000", "bid": 0.3, "bid_size": 17.0, "ask": 0.4, "ask_size": 10.0, "iv": 3.9428, "open_interest": 1472.0, "volume": 525.0, "delta": 0.0244, "gamma": 0.0012, "vega": 0.0067, "theta": -0.2495, "rho": 0.0004, "theo": 0.366, "change": 0.005, "open": 0.3, "high": 0.38, "low": 0.2, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:58:59", "percent_change": 1.33333, "prev_day_close": 0.375}, {"option": "SPCX260807P00285000", "bid": 166.7, "bid_size": 1.0, "ask": 175.3, "ask_size": 5.0, "iv": 4.2026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0012, "vega": 0.0068, "theta": -0.2351, "rho": -0.0236, "theo": 170.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.950004577637}, {"option": "SPCX260807C00290000", "bid": 0.3, "bid_size": 21.0, "ask": 0.4, "ask_size": 15.0, "iv": 4.0034, "open_interest": 605.0, "volume": 282.0, "delta": 0.0237, "gamma": 0.0011, "vega": 0.0065, "theta": -0.2445, "rho": 0.0004, "theo": 0.3567, "change": -0.05, "open": 0.25, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:54:26", "percent_change": -14.2857, "prev_day_close": 0.350000008940697}, {"option": "SPCX260807P00290000", "bid": 171.7, "bid_size": 1.0, "ask": 180.4, "ask_size": 5.0, "iv": 4.2675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0012, "vega": 0.0066, "theta": -0.2297, "rho": -0.0231, "theo": 175.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.950004577637}, {"option": "SPCX260807C00295000", "bid": 0.3, "bid_size": 8.0, "ask": 0.4, "ask_size": 34.0, "iv": 4.0626, "open_interest": 934.0, "volume": 471.0, "delta": 0.023, "gamma": 0.0011, "vega": 0.0064, "theta": -0.2398, "rho": 0.0004, "theo": 0.3479, "change": 0.0, "open": 0.25, "high": 0.35, "low": 0.2, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:58:50", "percent_change": -2.55448e-06, "prev_day_close": 0.350000008940697}, {"option": "SPCX260807P00295000", "bid": 176.7, "bid_size": 1.0, "ask": 185.4, "ask_size": 5.0, "iv": 4.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0011, "vega": 0.0064, "theta": -0.2246, "rho": -0.0235, "theo": 180.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.950004577637}, {"option": "SPCX260807C00300000", "bid": 0.3, "bid_size": 7.0, "ask": 0.35, "ask_size": 8.0, "iv": 4.0801, "open_interest": 3597.0, "volume": 2581.0, "delta": 0.0223, "gamma": 0.0011, "vega": 0.0062, "theta": -0.2353, "rho": 0.0004, "theo": 0.3396, "change": 0.0, "open": 0.25, "high": 0.35, "low": 0.19, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -2.55448e-06, "prev_day_close": 0.350000008940697}, {"option": "SPCX260807P00300000", "bid": 181.7, "bid_size": 1.0, "ask": 190.3, "ask_size": 5.0, "iv": 4.3933, "open_interest": 1.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0011, "vega": 0.0062, "theta": -0.2197, "rho": -0.0234, "theo": 185.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.25, "last_trade_time": "2026-07-31T10:43:49", "percent_change": 0.0, "prev_day_close": 192.950004577637}, {"option": "SPCX260807C00305000", "bid": 0.25, "bid_size": 44.0, "ask": 0.4, "ask_size": 28.0, "iv": 4.1366, "open_interest": 1388.0, "volume": 89.0, "delta": 0.0217, "gamma": 0.001, "vega": 0.0061, "theta": -0.231, "rho": 0.0003, "theo": 0.3318, "change": -0.02, "open": 0.3, "high": 0.33, "low": 0.2, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:58:04", "percent_change": -5.71429, "prev_day_close": 0.350000008940697}, {"option": "SPCX260807P00305000", "bid": 186.7, "bid_size": 1.0, "ask": 195.3, "ask_size": 5.0, "iv": 4.4544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.001, "vega": 0.0061, "theta": -0.215, "rho": -0.0231, "theo": 190.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.900001525879}, {"option": "SPCX260807C00310000", "bid": 0.25, "bid_size": 44.0, "ask": 0.35, "ask_size": 9.0, "iv": 4.1485, "open_interest": 1348.0, "volume": 164.0, "delta": 0.0211, "gamma": 0.001, "vega": 0.0059, "theta": -0.2268, "rho": 0.0003, "theo": 0.3243, "change": -0.11, "open": 0.2, "high": 0.25, "low": 0.19, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T14:46:05", "percent_change": -31.4286, "prev_day_close": 0.350000008940697}, {"option": "SPCX260807P00310000", "bid": 191.7, "bid_size": 1.0, "ask": 200.3, "ask_size": 5.0, "iv": 4.5143, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.001, "vega": 0.006, "theta": -0.2105, "rho": -0.0224, "theo": 195.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.849998474121}, {"option": "SPCX260807C00315000", "bid": 0.25, "bid_size": 44.0, "ask": 0.35, "ask_size": 22.0, "iv": 4.2026, "open_interest": 1785.0, "volume": 296.0, "delta": 0.0205, "gamma": 0.001, "vega": 0.0058, "theta": -0.2229, "rho": 0.0003, "theo": 0.3173, "change": -0.105, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:39:55", "percent_change": -32.3077, "prev_day_close": 0.325000002980232}, {"option": "SPCX260807P00315000", "bid": 196.9, "bid_size": 1.0, "ask": 205.3, "ask_size": 5.0, "iv": 4.6867, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.001, "vega": 0.0058, "theta": -0.2061, "rho": -0.0225, "theo": 200.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.849998474121}, {"option": "SPCX260807C00320000", "bid": 0.3, "bid_size": 1.0, "ask": 0.35, "ask_size": 24.0, "iv": 4.2998, "open_interest": 1899.0, "volume": 401.0, "delta": 0.02, "gamma": 0.0009, "vega": 0.0057, "theta": -0.2192, "rho": 0.0003, "theo": 0.3106, "change": 0.0, "open": 0.22, "high": 0.32, "low": 0.18, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:57:59", "percent_change": 9.93411e-07, "prev_day_close": 0.299999997019768}, {"option": "SPCX260807P00320000", "bid": 201.9, "bid_size": 1.0, "ask": 210.3, "ask_size": 5.0, "iv": 4.745, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.001, "vega": 0.0057, "theta": -0.2019, "rho": -0.0226, "theo": 205.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.950004577637}, {"option": "SPCX260807C00325000", "bid": 0.25, "bid_size": 42.0, "ask": 0.3, "ask_size": 3.0, "iv": 4.2604, "open_interest": 3122.0, "volume": 711.0, "delta": 0.0195, "gamma": 0.0009, "vega": 0.0055, "theta": -0.2156, "rho": 0.0003, "theo": 0.3042, "change": -0.05, "open": 0.25, "high": 0.28, "low": 0.18, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:59:19", "percent_change": -16.6667, "prev_day_close": 0.299999997019768}, {"option": "SPCX260807P00325000", "bid": 206.9, "bid_size": 1.0, "ask": 215.3, "ask_size": 5.0, "iv": 4.8022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0009, "vega": 0.0055, "theta": -0.1979, "rho": -0.0222, "theo": 210.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.849998474121}, {"option": "SPCX260807C00330000", "bid": 0.3, "bid_size": 20584.0, "ask": 0.35, "ask_size": 10001.0, "iv": 4.4037, "open_interest": 450769.0, "volume": 145250.0, "delta": 0.019, "gamma": 0.0009, "vega": 0.0054, "theta": -0.2121, "rho": 0.0003, "theo": 0.2982, "change": 0.025, "open": 0.25, "high": 0.35, "low": 0.15, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 9.09091, "prev_day_close": 0.275000005960464}, {"option": "SPCX260807P00330000", "bid": 211.9, "bid_size": 1.0, "ask": 220.3, "ask_size": 5.0, "iv": 4.8021, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0009, "vega": 0.0054, "theta": -0.194, "rho": -0.0219, "theo": 215.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.050003051758}, {"option": "SPCX260814C00005000", "bid": 105.0, "bid_size": 1.0, "ask": 114.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 109.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.37, "last_trade_time": "2026-07-22T15:58:04", "percent_change": 0.0, "prev_day_close": 103.200000762939}, {"option": "SPCX260814P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 500.0, "iv": 6.6937, "open_interest": 0.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:01:31", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260814C00010000", "bid": 100.0, "bid_size": 5.0, "ask": 109.1, "ask_size": 1.0, "iv": 6.1146, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 104.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.2000007629394}, {"option": "SPCX260814P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 500.0, "iv": 5.1325, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-07-27T11:00:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260814C00015000", "bid": 95.0, "bid_size": 1.0, "ask": 104.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 99.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.6499977111816}, {"option": "SPCX260814P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 500.0, "iv": 4.2594, "open_interest": 79.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T12:34:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPCX260814C00020000", "bid": 90.0, "bid_size": 1.0, "ask": 99.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 94.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.3499984741211}, {"option": "SPCX260814P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 500.0, "iv": 3.6543, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-07-28T14:11:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260814C00025000", "bid": 85.0, "bid_size": 1.0, "ask": 94.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 89.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.8499984741211}, {"option": "SPCX260814P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 3.1918, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260814C00030000", "bid": 80.2, "bid_size": 1.0, "ask": 89.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 84.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6499977111816}, {"option": "SPCX260814P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 2.8176, "open_interest": 46.0, "volume": 2.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:36:57", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260814C00035000", "bid": 75.0, "bid_size": 1.0, "ask": 84.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 79.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8499984741211}, {"option": "SPCX260814P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.5032, "open_interest": 809.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-28T12:24:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260814C00040000", "bid": 70.0, "bid_size": 1.0, "ask": 79.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 74.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.2, "last_trade_time": "2026-07-24T10:10:24", "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "SPCX260814P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.232, "open_interest": 26.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0035, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T10:37:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260814C00045000", "bid": 65.0, "bid_size": 1.0, "ask": 74.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 69.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "SPCX260814P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 1.9934, "open_interest": 12.0, "volume": 22.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0064, "rho": -0.0001, "theo": 0.0155, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T10:11:12", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260814C00050000", "bid": 60.0, "bid_size": 1.0, "ask": 69.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0104, "rho": 0.0003, "theo": 64.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "SPCX260814P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.7802, "open_interest": 288.0, "volume": 290.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0016, "theta": -0.011, "rho": -0.0001, "theo": 0.0291, "change": 0.015, "open": 0.05, "high": 0.1, "low": 0.02, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:35:03", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260814C00055000", "bid": 55.0, "bid_size": 1.0, "ask": 63.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0004, "vega": 0.001, "theta": -0.0156, "rho": 0.0015, "theo": 59.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "SPCX260814P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 1.5872, "open_interest": 768.0, "volume": 139.0, "delta": -0.0048, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0185, "rho": -0.0002, "theo": 0.0536, "change": -0.025, "open": 0.1, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:56:25", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "SPCX260814C00060000", "bid": 50.0, "bid_size": 5.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0008, "vega": 0.003, "theta": -0.0276, "rho": 0.004, "theo": 54.7411, "change": 0.0, "open": 0.0, "high": 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": "SPCX260814P00060000", "bid": 0.05, "bid_size": 31.0, "ask": 0.1, "ask_size": 12.0, "iv": 1.5992, "open_interest": 3201.0, "volume": 4391.0, "delta": -0.0084, "gamma": 0.0007, "vega": 0.0045, "theta": -0.0303, "rho": -0.0004, "theo": 0.0973, "change": -0.035, "open": 0.15, "high": 0.2, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:58:44", "percent_change": -28.0, "prev_day_close": 0.12500000372529}, {"option": "SPCX260814C00061000", "bid": 49.1, "bid_size": 5.0, "ask": 58.0, "ask_size": 1.0, "iv": 1.6429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0009, "vega": 0.0037, "theta": -0.0309, "rho": 0.0049, "theo": 53.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "SPCX260814P00061000", "bid": 0.05, "bid_size": 26.0, "ask": 0.15, "ask_size": 56.0, "iv": 1.6711, "open_interest": 43.0, "volume": 21.0, "delta": -0.0094, "gamma": 0.0008, "vega": 0.005, "theta": -0.0333, "rho": -0.0004, "theo": 0.1095, "change": -0.01, "open": 0.1, "high": 0.14, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T13:08:32", "percent_change": -6.66667, "prev_day_close": 0.150000002235174}, {"option": "SPCX260814C00062000", "bid": 48.1, "bid_size": 5.0, "ask": 57.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.001, "vega": 0.0044, "theta": -0.0347, "rho": 0.006, "theo": 52.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "SPCX260814P00062000", "bid": 0.05, "bid_size": 31.0, "ask": 0.15, "ask_size": 11.0, "iv": 1.583, "open_interest": 1242.0, "volume": 7.0, "delta": -0.0106, "gamma": 0.0009, "vega": 0.0055, "theta": -0.0367, "rho": -0.0005, "theo": 0.1232, "change": -0.035, "open": 0.2, "high": 0.2, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:34:24", "percent_change": -20.0, "prev_day_close": 0.175000004470348}, {"option": "SPCX260814C00063000", "bid": 47.4, "bid_size": 1.0, "ask": 56.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.99, "gamma": 0.001, "vega": 0.0051, "theta": -0.0385, "rho": 0.0066, "theo": 51.7729, "change": 1.3, "open": 47.0, "high": 47.0, "low": 47.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-08-03T10:08:18", "percent_change": 2.84464, "prev_day_close": 45.7000007629394}, {"option": "SPCX260814P00063000", "bid": 0.1, "bid_size": 50.0, "ask": 0.2, "ask_size": 77.0, "iv": 1.6355, "open_interest": 106.0, "volume": 35.0, "delta": -0.0118, "gamma": 0.001, "vega": 0.0061, "theta": -0.0403, "rho": -0.0005, "theo": 0.1387, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T12:47:06", "percent_change": -14.2857, "prev_day_close": 0.175000004470348}, {"option": "SPCX260814C00064000", "bid": 46.0, "bid_size": 5.0, "ask": 55.2, "ask_size": 1.0, "iv": 1.628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0012, "vega": 0.0056, "theta": -0.0425, "rho": 0.0068, "theo": 50.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "SPCX260814P00064000", "bid": 0.1, "bid_size": 39.0, "ask": 0.2, "ask_size": 32.0, "iv": 1.5967, "open_interest": 51.0, "volume": 18.0, "delta": -0.0132, "gamma": 0.001, "vega": 0.0067, "theta": -0.0443, "rho": -0.0006, "theo": 0.156, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:46:59", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "SPCX260814C00065000", "bid": 45.1, "bid_size": 5.0, "ask": 54.2, "ask_size": 1.0, "iv": 1.5889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0012, "vega": 0.0061, "theta": -0.0468, "rho": 0.007, "theo": 49.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "SPCX260814P00065000", "bid": 0.15, "bid_size": 1.0, "ask": 0.2, "ask_size": 102.0, "iv": 1.5947, "open_interest": 1442.0, "volume": 123.0, "delta": -0.0147, "gamma": 0.0012, "vega": 0.0074, "theta": -0.0486, "rho": -0.0006, "theo": 0.1756, "change": -0.05, "open": 0.2, "high": 0.28, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:55:51", "percent_change": -20.0, "prev_day_close": 0.250000007450581}, {"option": "SPCX260814C00066000", "bid": 44.5, "bid_size": 10.0, "ask": 51.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0014, "vega": 0.0071, "theta": -0.0519, "rho": 0.0078, "theo": 48.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "SPCX260814P00066000", "bid": 0.15, "bid_size": 21.0, "ask": 0.25, "ask_size": 55.0, "iv": 1.5887, "open_interest": 12.0, "volume": 3.0, "delta": -0.0164, "gamma": 0.0013, "vega": 0.0081, "theta": -0.0534, "rho": -0.0007, "theo": 0.1976, "change": -0.045, "open": 0.24, "high": 0.25, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:15:27", "percent_change": -16.3636, "prev_day_close": 0.275000005960464}, {"option": "SPCX260814C00067000", "bid": 43.1, "bid_size": 5.0, "ask": 52.3, "ask_size": 1.0, "iv": 1.5825, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0015, "vega": 0.0081, "theta": -0.0572, "rho": 0.0091, "theo": 47.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "SPCX260814P00067000", "bid": 0.15, "bid_size": 57.0, "ask": 0.25, "ask_size": 19.0, "iv": 1.5502, "open_interest": 24.0, "volume": 11.0, "delta": -0.0183, "gamma": 0.0014, "vega": 0.0089, "theta": -0.0586, "rho": -0.0008, "theo": 0.2224, "change": -0.07, "open": 0.3, "high": 0.3, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:58:12", "percent_change": -23.3333, "prev_day_close": 0.299999997019768}, {"option": "SPCX260814C00068000", "bid": 42.3, "bid_size": 5.0, "ask": 51.3, "ask_size": 1.0, "iv": 1.4748, "open_interest": 0.0, "volume": 50.0, "delta": 0.9808, "gamma": 0.0016, "vega": 0.0089, "theta": -0.0628, "rho": 0.0093, "theo": 46.8709, "change": 2.61, "open": 44.32, "high": 44.32, "low": 43.6, "tick": "no_change", "last_trade_price": 43.61, "last_trade_time": "2026-08-03T12:49:11", "percent_change": 6.36585, "prev_day_close": 41.0}, {"option": "SPCX260814P00068000", "bid": 0.2, "bid_size": 38.0, "ask": 0.3, "ask_size": 36.0, "iv": 1.5677, "open_interest": 5.0, "volume": 19.0, "delta": -0.0204, "gamma": 0.0016, "vega": 0.0097, "theta": -0.0642, "rho": -0.0009, "theo": 0.2503, "change": -0.1, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:56:21", "percent_change": -28.5714, "prev_day_close": 0.350000008940697}, {"option": "SPCX260814C00069000", "bid": 41.2, "bid_size": 5.0, "ask": 50.3, "ask_size": 1.0, "iv": 1.5605, "open_interest": 0.0, "volume": 46.0, "delta": 0.9784, "gamma": 0.0018, "vega": 0.0097, "theta": -0.0688, "rho": 0.0094, "theo": 45.8996, "change": 1.22, "open": 42.39, "high": 42.4, "low": 41.38, "tick": "up", "last_trade_price": 41.47, "last_trade_time": "2026-08-03T14:41:42", "percent_change": 3.03106, "prev_day_close": 40.25}, {"option": "SPCX260814P00069000", "bid": 0.25, "bid_size": 9.0, "ask": 0.3, "ask_size": 8.0, "iv": 1.5538, "open_interest": 12.0, "volume": 323.0, "delta": -0.0227, "gamma": 0.0017, "vega": 0.0107, "theta": -0.0703, "rho": -0.001, "theo": 0.2816, "change": -0.08, "open": 0.4, "high": 0.4, "low": 0.27, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:52:06", "percent_change": -20.0, "prev_day_close": 0.399999991059303}, {"option": "SPCX260814C00070000", "bid": 40.3, "bid_size": 5.0, "ask": 48.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 149.0, "volume": 44.0, "delta": 0.9757, "gamma": 0.002, "vega": 0.0108, "theta": -0.0754, "rho": 0.01, "theo": 44.9319, "change": 1.92, "open": 40.71, "high": 40.76, "low": 40.42, "tick": "down", "last_trade_price": 40.47, "last_trade_time": "2026-08-03T14:41:42", "percent_change": 4.98055, "prev_day_close": 38.5499992370606}, {"option": "SPCX260814P00070000", "bid": 0.3, "bid_size": 10.0, "ask": 0.35, "ask_size": 51.0, "iv": 1.56, "open_interest": 1019.0, "volume": 290.0, "delta": -0.0253, "gamma": 0.0019, "vega": 0.0117, "theta": -0.0768, "rho": -0.0011, "theo": 0.3167, "change": -0.14, "open": 0.45, "high": 0.52, "low": 0.3, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -31.1111, "prev_day_close": 0.450000002980232}, {"option": "SPCX260814C00071000", "bid": 39.4, "bid_size": 5.0, "ask": 48.4, "ask_size": 1.0, "iv": 1.483, "open_interest": 0.0, "volume": 44.0, "delta": 0.9728, "gamma": 0.0022, "vega": 0.0122, "theta": -0.0827, "rho": 0.0113, "theo": 43.9689, "change": 1.46, "open": 40.28, "high": 40.33, "low": 39.76, "tick": "down", "last_trade_price": 39.76, "last_trade_time": "2026-08-03T14:39:42", "percent_change": 3.81201, "prev_day_close": 38.2999992370606}, {"option": "SPCX260814P00071000", "bid": 0.3, "bid_size": 15.0, "ask": 0.4, "ask_size": 30.0, "iv": 1.5414, "open_interest": 14.0, "volume": 20.0, "delta": -0.0281, "gamma": 0.0021, "vega": 0.0128, "theta": -0.0839, "rho": -0.0012, "theo": 0.3561, "change": -0.05, "open": 0.48, "high": 0.48, "low": 0.38, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T13:06:15", "percent_change": -10.0, "prev_day_close": 0.5}, {"option": "SPCX260814C00072000", "bid": 38.3, "bid_size": 5.0, "ask": 47.5, "ask_size": 1.0, "iv": 1.5316, "open_interest": 0.0, "volume": 94.0, "delta": 0.9697, "gamma": 0.0024, "vega": 0.0132, "theta": -0.0903, "rho": 0.0115, "theo": 43.0112, "change": 2.17, "open": 40.37, "high": 40.46, "low": 39.21, "tick": "down", "last_trade_price": 39.37, "last_trade_time": "2026-08-03T14:37:48", "percent_change": 5.83334, "prev_day_close": 37.1999988555908}, {"option": "SPCX260814P00072000", "bid": 0.35, "bid_size": 38.0, "ask": 0.45, "ask_size": 37.0, "iv": 1.5401, "open_interest": 56.0, "volume": 409.0, "delta": -0.0311, "gamma": 0.0023, "vega": 0.0139, "theta": -0.0916, "rho": -0.0014, "theo": 0.4001, "change": -0.06, "open": 0.6, "high": 0.6, "low": 0.41, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T14:26:16", "percent_change": -10.9091, "prev_day_close": 0.550000011920929}, {"option": "SPCX260814C00073000", "bid": 37.4, "bid_size": 5.0, "ask": 46.5, "ask_size": 1.0, "iv": 1.4922, "open_interest": 0.0, "volume": 74.0, "delta": 0.9662, "gamma": 0.0026, "vega": 0.0144, "theta": -0.0984, "rho": 0.0117, "theo": 42.058, "change": 1.87, "open": 38.51, "high": 38.57, "low": 38.18, "tick": "down", "last_trade_price": 38.27, "last_trade_time": "2026-08-03T14:35:39", "percent_change": 5.13736, "prev_day_close": 36.4000015258789}, {"option": "SPCX260814P00073000", "bid": 0.4, "bid_size": 38.0, "ask": 0.5, "ask_size": 94.0, "iv": 1.5352, "open_interest": 46.0, "volume": 120.0, "delta": -0.0345, "gamma": 0.0025, "vega": 0.0151, "theta": -0.0998, "rho": -0.0016, "theo": 0.4492, "change": -0.15, "open": 0.46, "high": 0.51, "low": 0.44, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:57:43", "percent_change": -25.0, "prev_day_close": 0.599999994039536}, {"option": "SPCX260814C00074000", "bid": 36.4, "bid_size": 5.0, "ask": 45.6, "ask_size": 1.0, "iv": 1.5231, "open_interest": 0.0, "volume": 48.0, "delta": 0.9624, "gamma": 0.0028, "vega": 0.0157, "theta": -0.1072, "rho": 0.0122, "theo": 41.1104, "change": 1.83, "open": 37.4, "high": 37.44, "low": 37.24, "tick": "no_change", "last_trade_price": 37.28, "last_trade_time": "2026-08-03T14:33:29", "percent_change": 5.1622, "prev_day_close": 35.4500007629394}, {"option": "SPCX260814P00074000", "bid": 0.45, "bid_size": 14.0, "ask": 0.55, "ask_size": 30.0, "iv": 1.5275, "open_interest": 83.0, "volume": 52.0, "delta": -0.0382, "gamma": 0.0027, "vega": 0.0164, "theta": -0.1085, "rho": -0.0017, "theo": 0.5038, "change": -0.1, "open": 0.72, "high": 0.72, "low": 0.5, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:12:49", "percent_change": -14.2857, "prev_day_close": 0.699999988079071}, {"option": "SPCX260814C00075000", "bid": 35.6, "bid_size": 5.0, "ask": 44.7, "ask_size": 1.0, "iv": 1.4833, "open_interest": 2.0, "volume": 52.0, "delta": 0.9583, "gamma": 0.003, "vega": 0.0174, "theta": -0.1166, "rho": 0.0133, "theo": 40.1691, "change": 1.85, "open": 36.72, "high": 36.77, "low": 36.47, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-08-03T14:30:28", "percent_change": 5.33911, "prev_day_close": 34.6499996185303}, {"option": "SPCX260814P00075000", "bid": 0.5, "bid_size": 18.0, "ask": 0.6, "ask_size": 72.0, "iv": 1.5313, "open_interest": 1000.0, "volume": 327.0, "delta": -0.0422, "gamma": 0.0029, "vega": 0.0178, "theta": -0.1178, "rho": -0.0019, "theo": 0.5644, "change": -0.15, "open": 0.86, "high": 0.86, "low": 0.55, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:52:00", "percent_change": -20.0, "prev_day_close": 0.75}, {"option": "SPCX260814C00076000", "bid": 34.6, "bid_size": 5.0, "ask": 41.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 48.0, "delta": 0.9539, "gamma": 0.0033, "vega": 0.0188, "theta": -0.1264, "rho": 0.0134, "theo": 39.2347, "change": 2.05, "open": 35.57, "high": 35.85, "low": 35.57, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-08-03T14:27:33", "percent_change": 6.07408, "prev_day_close": 33.7499990463257}, {"option": "SPCX260814P00076000", "bid": 0.55, "bid_size": 14.0, "ask": 0.7, "ask_size": 16.0, "iv": 1.518, "open_interest": 112.0, "volume": 14.0, "delta": -0.0465, "gamma": 0.0032, "vega": 0.0193, "theta": -0.1277, "rho": -0.0021, "theo": 0.6316, "change": -0.15, "open": 1.13, "high": 1.13, "low": 0.65, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T14:36:43", "percent_change": -17.6471, "prev_day_close": 0.849999994039536}, {"option": "SPCX260814C00077000", "bid": 34.0, "bid_size": 1.0, "ask": 40.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 41.0, "delta": 0.9492, "gamma": 0.0035, "vega": 0.0203, "theta": -0.1368, "rho": 0.0138, "theo": 38.3069, "change": 2.09, "open": 35.58, "high": 35.58, "low": 34.62, "tick": "down", "last_trade_price": 34.84, "last_trade_time": "2026-08-03T14:23:43", "percent_change": 6.38168, "prev_day_close": 32.75}, {"option": "SPCX260814P00077000", "bid": 0.65, "bid_size": 13.0, "ask": 0.75, "ask_size": 35.0, "iv": 1.5153, "open_interest": 71.0, "volume": 352.0, "delta": -0.0512, "gamma": 0.0035, "vega": 0.0208, "theta": -0.1381, "rho": -0.0023, "theo": 0.7056, "change": -0.225, "open": 1.0, "high": 1.0, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -24.3243, "prev_day_close": 0.924999982118606}, {"option": "SPCX260814C00078000", "bid": 32.8, "bid_size": 5.0, "ask": 40.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 40.0, "delta": 0.944, "gamma": 0.0038, "vega": 0.0219, "theta": -0.1477, "rho": 0.0141, "theo": 37.3865, "change": 2.0, "open": 33.83, "high": 33.88, "low": 33.73, "tick": "down", "last_trade_price": 33.75, "last_trade_time": "2026-08-03T14:22:18", "percent_change": 6.29922, "prev_day_close": 31.7499990463257}, {"option": "SPCX260814P00078000", "bid": 0.75, "bid_size": 7.0, "ask": 0.85, "ask_size": 26.0, "iv": 1.5207, "open_interest": 216.0, "volume": 471.0, "delta": -0.0562, "gamma": 0.0037, "vega": 0.0224, "theta": -0.149, "rho": -0.0025, "theo": 0.7869, "change": -0.125, "open": 1.2, "high": 1.35, "low": 0.8, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:27:09", "percent_change": -11.6279, "prev_day_close": 1.07499998807907}, {"option": "SPCX260814C00079000", "bid": 31.9, "bid_size": 5.0, "ask": 39.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 40.0, "delta": 0.9386, "gamma": 0.0041, "vega": 0.0238, "theta": -0.1591, "rho": 0.0149, "theo": 36.4744, "change": 1.25, "open": 32.5, "high": 33.0, "low": 32.5, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-08-03T14:20:15", "percent_change": 3.93701, "prev_day_close": 31.75}, {"option": "SPCX260814P00079000", "bid": 0.8, "bid_size": 15.0, "ask": 0.9, "ask_size": 9.0, "iv": 1.5011, "open_interest": 361.0, "volume": 408.0, "delta": -0.0616, "gamma": 0.004, "vega": 0.0242, "theta": -0.1604, "rho": -0.0028, "theo": 0.8761, "change": -0.19, "open": 1.24, "high": 1.25, "low": 0.88, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T15:55:27", "percent_change": -16.5217, "prev_day_close": 1.15000003576279}, {"option": "SPCX260814C00080000", "bid": 31.4, "bid_size": 68.0, "ask": 37.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 612.0, "volume": 41.0, "delta": 0.9327, "gamma": 0.0044, "vega": 0.0254, "theta": -0.171, "rho": 0.0151, "theo": 35.5708, "change": 1.67, "open": 31.57, "high": 31.71, "low": 31.02, "tick": "down", "last_trade_price": 31.02, "last_trade_time": "2026-08-03T14:24:42", "percent_change": 5.68995, "prev_day_close": 29.3499994277954}, {"option": "SPCX260814P00080000", "bid": 0.95, "bid_size": 1.0, "ask": 1.0, "ask_size": 9.0, "iv": 1.5101, "open_interest": 2769.0, "volume": 1835.0, "delta": -0.0673, "gamma": 0.0043, "vega": 0.0259, "theta": -0.1723, "rho": -0.0031, "theo": 0.9737, "change": -0.33, "open": 1.45, "high": 1.55, "low": 0.95, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -25.3846, "prev_day_close": 1.30000001192093}, {"option": "SPCX260814C00081000", "bid": 30.1, "bid_size": 5.0, "ask": 37.4, "ask_size": 5.0, "iv": 1.0792, "open_interest": 1.0, "volume": 40.0, "delta": 0.9265, "gamma": 0.0047, "vega": 0.0273, "theta": -0.1834, "rho": 0.0155, "theo": 34.6756, "change": 1.26, "open": 31.19, "high": 31.24, "low": 30.51, "tick": "down", "last_trade_price": 30.51, "last_trade_time": "2026-08-03T14:16:16", "percent_change": 4.30769, "prev_day_close": 29.25}, {"option": "SPCX260814P00081000", "bid": 1.0, "bid_size": 11.0, "ask": 1.15, "ask_size": 13.0, "iv": 1.5057, "open_interest": 217.0, "volume": 397.0, "delta": -0.0734, "gamma": 0.0046, "vega": 0.0277, "theta": -0.1846, "rho": -0.0034, "theo": 1.08, "change": -0.125, "open": 1.5, "high": 1.65, "low": 1.07, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T14:55:52", "percent_change": -8.77193, "prev_day_close": 1.42500001192093}, {"option": "SPCX260814C00082000", "bid": 29.2, "bid_size": 5.0, "ask": 36.7, "ask_size": 5.0, "iv": 1.1882, "open_interest": 2.0, "volume": 40.0, "delta": 0.9199, "gamma": 0.005, "vega": 0.0292, "theta": -0.1961, "rho": 0.0156, "theo": 33.7899, "change": 2.17, "open": 29.94, "high": 30.37, "low": 29.94, "tick": "down", "last_trade_price": 30.32, "last_trade_time": "2026-08-03T14:13:15", "percent_change": 7.7087, "prev_day_close": 28.1500005722046}, {"option": "SPCX260814P00082000", "bid": 1.15, "bid_size": 6.0, "ask": 1.25, "ask_size": 20.0, "iv": 1.4986, "open_interest": 48.0, "volume": 179.0, "delta": -0.0799, "gamma": 0.0049, "vega": 0.0295, "theta": -0.1974, "rho": -0.0037, "theo": 1.1954, "change": -0.375, "open": 1.65, "high": 1.7, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -23.8095, "prev_day_close": 1.57499998807907}, {"option": "SPCX260814C00083000", "bid": 28.0, "bid_size": 1.0, "ask": 35.5, "ask_size": 5.0, "iv": 1.1523, "open_interest": 3.0, "volume": 44.0, "delta": 0.913, "gamma": 0.0053, "vega": 0.0312, "theta": -0.2092, "rho": 0.0162, "theo": 32.914, "change": 1.85, "open": 29.15, "high": 29.26, "low": 29.09, "tick": "no_change", "last_trade_price": 29.25, "last_trade_time": "2026-08-03T14:11:50", "percent_change": 6.75183, "prev_day_close": 27.3999996185303}, {"option": "SPCX260814P00083000", "bid": 1.25, "bid_size": 9.0, "ask": 1.35, "ask_size": 9.0, "iv": 1.4973, "open_interest": 124.0, "volume": 116.0, "delta": -0.0868, "gamma": 0.0052, "vega": 0.0314, "theta": -0.2105, "rho": -0.004, "theo": 1.3205, "change": -0.3, "open": 1.8, "high": 1.97, "low": 1.4, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:56:42", "percent_change": -17.1429, "prev_day_close": 1.75}, {"option": "SPCX260814C00084000", "bid": 27.1, "bid_size": 1.0, "ask": 34.6, "ask_size": 5.0, "iv": 1.1689, "open_interest": 3.0, "volume": 44.0, "delta": 0.9056, "gamma": 0.0056, "vega": 0.033, "theta": -0.2226, "rho": 0.0163, "theo": 32.0483, "change": 1.47, "open": 28.13, "high": 28.36, "low": 28.13, "tick": "no_change", "last_trade_price": 28.32, "last_trade_time": "2026-08-03T14:09:18", "percent_change": 5.47486, "prev_day_close": 26.8500003814697}, {"option": "SPCX260814P00084000", "bid": 1.4, "bid_size": 9.0, "ask": 1.5, "ask_size": 13.0, "iv": 1.5007, "open_interest": 192.0, "volume": 49.0, "delta": -0.0941, "gamma": 0.0056, "vega": 0.0334, "theta": -0.2239, "rho": -0.0043, "theo": 1.4556, "change": -0.45, "open": 2.05, "high": 2.2, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:58:10", "percent_change": -23.6842, "prev_day_close": 1.90000003576279}, {"option": "SPCX260814C00085000", "bid": 26.8, "bid_size": 2.0, "ask": 33.8, "ask_size": 7.0, "iv": 1.2404, "open_interest": 102.0, "volume": 44.0, "delta": 0.8979, "gamma": 0.006, "vega": 0.0351, "theta": -0.2364, "rho": 0.0168, "theo": 31.1926, "change": 2.03, "open": 26.96, "high": 27.4, "low": 26.96, "tick": "no_change", "last_trade_price": 27.38, "last_trade_time": "2026-08-03T14:06:43", "percent_change": 8.00789, "prev_day_close": 25.3500003814697}, {"option": "SPCX260814P00085000", "bid": 1.5, "bid_size": 8.0, "ask": 1.65, "ask_size": 9.0, "iv": 1.5008, "open_interest": 1369.0, "volume": 1501.0, "delta": -0.1017, "gamma": 0.0059, "vega": 0.0353, "theta": -0.2376, "rho": -0.0047, "theo": 1.6011, "change": -0.475, "open": 2.35, "high": 2.4, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -22.8916, "prev_day_close": 2.07499992847443}, {"option": "SPCX260814C00086000", "bid": 25.8, "bid_size": 1.0, "ask": 33.0, "ask_size": 5.0, "iv": 1.239, "open_interest": 0.0, "volume": 50.0, "delta": 0.8898, "gamma": 0.0063, "vega": 0.0371, "theta": -0.2503, "rho": 0.0168, "theo": 30.3482, "change": 1.5, "open": 27.25, "high": 27.25, "low": 26.15, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-08-03T14:03:54", "percent_change": 6.07288, "prev_day_close": 24.6999998092651}, {"option": "SPCX260814P00086000", "bid": 1.7, "bid_size": 1.0, "ask": 1.8, "ask_size": 8.0, "iv": 1.498, "open_interest": 56.0, "volume": 67.0, "delta": -0.1097, "gamma": 0.0062, "vega": 0.0373, "theta": -0.2515, "rho": -0.0051, "theo": 1.7573, "change": -0.34, "open": 2.63, "high": 2.65, "low": 1.8, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-08-03T15:49:29", "percent_change": -14.7826, "prev_day_close": 2.29999995231628}, {"option": "SPCX260814C00087000", "bid": 25.5, "bid_size": 1.0, "ask": 32.2, "ask_size": 5.0, "iv": 1.3442, "open_interest": 0.0, "volume": 44.0, "delta": 0.8814, "gamma": 0.0066, "vega": 0.0392, "theta": -0.2644, "rho": 0.0172, "theo": 29.5151, "change": 1.47, "open": 25.91, "high": 25.96, "low": 25.63, "tick": "no_change", "last_trade_price": 25.67, "last_trade_time": "2026-08-03T14:02:04", "percent_change": 6.07438, "prev_day_close": 24.2000007629395}, {"option": "SPCX260814P00087000", "bid": 1.85, "bid_size": 9.0, "ask": 2.0, "ask_size": 11.0, "iv": 1.499, "open_interest": 92.0, "volume": 62.0, "delta": -0.1181, "gamma": 0.0066, "vega": 0.0394, "theta": -0.2656, "rho": -0.0055, "theo": 1.9247, "change": -0.605, "open": 2.85, "high": 2.87, "low": 1.92, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-08-03T15:58:52", "percent_change": -23.9604, "prev_day_close": 2.52499997615814}, {"option": "SPCX260814C00088000", "bid": 24.4, "bid_size": 5.0, "ask": 31.4, "ask_size": 5.0, "iv": 1.3166, "open_interest": 0.0, "volume": 40.0, "delta": 0.8726, "gamma": 0.007, "vega": 0.0411, "theta": -0.2787, "rho": 0.0172, "theo": 28.6935, "change": 1.41, "open": 24.72, "high": 25.17, "low": 24.72, "tick": "no_change", "last_trade_price": 25.11, "last_trade_time": "2026-08-03T13:59:20", "percent_change": 5.94937, "prev_day_close": 23.6999998092651}, {"option": "SPCX260814P00088000", "bid": 2.0, "bid_size": 23.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.491, "open_interest": 100.0, "volume": 144.0, "delta": -0.1269, "gamma": 0.0069, "vega": 0.0414, "theta": -0.2798, "rho": -0.0059, "theo": 2.1038, "change": -0.65, "open": 2.9, "high": 2.95, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T15:59:33", "percent_change": -23.6364, "prev_day_close": 2.75}, {"option": "SPCX260814C00089000", "bid": 23.6, "bid_size": 2.0, "ask": 30.7, "ask_size": 5.0, "iv": 1.3287, "open_interest": 0.0, "volume": 40.0, "delta": 0.8634, "gamma": 0.0073, "vega": 0.0432, "theta": -0.293, "rho": 0.0177, "theo": 27.8834, "change": 1.7, "open": 24.12, "high": 24.16, "low": 23.92, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-08-03T13:57:02", "percent_change": 7.64045, "prev_day_close": 22.25}, {"option": "SPCX260814P00089000", "bid": 2.25, "bid_size": 6.0, "ask": 2.35, "ask_size": 5.0, "iv": 1.4927, "open_interest": 76.0, "volume": 40.0, "delta": -0.136, "gamma": 0.0073, "vega": 0.0434, "theta": -0.2941, "rho": -0.0063, "theo": 2.2946, "change": -0.475, "open": 2.99, "high": 2.99, "low": 2.4, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-08-03T15:53:35", "percent_change": -15.7025, "prev_day_close": 3.02499997615814}, {"option": "SPCX260814C00090000", "bid": 23.8, "bid_size": 204.0, "ask": 28.4, "ask_size": 10.0, "iv": 1.2328, "open_interest": 1145.0, "volume": 59.0, "delta": 0.8539, "gamma": 0.0077, "vega": 0.0453, "theta": -0.3073, "rho": 0.0177, "theo": 27.086, "change": 2.45, "open": 20.08, "high": 24.42, "low": 20.08, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T15:50:07", "percent_change": 11.3689, "prev_day_close": 21.5500001907349}, {"option": "SPCX260814P00090000", "bid": 2.45, "bid_size": 7.0, "ask": 2.55, "ask_size": 5.0, "iv": 1.497, "open_interest": 16100.0, "volume": 3182.0, "delta": -0.1454, "gamma": 0.0076, "vega": 0.0454, "theta": -0.3084, "rho": -0.0068, "theo": 2.4975, "change": -0.75, "open": 3.5, "high": 3.67, "low": 2.47, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -23.0769, "prev_day_close": 3.25}, {"option": "SPCX260814C00091000", "bid": 22.0, "bid_size": 2.0, "ask": 29.1, "ask_size": 1.0, "iv": 1.3047, "open_interest": 0.0, "volume": 44.0, "delta": 0.8441, "gamma": 0.008, "vega": 0.0473, "theta": -0.3216, "rho": 0.0178, "theo": 26.3013, "change": 1.97, "open": 22.76, "high": 22.83, "low": 22.35, "tick": "no_change", "last_trade_price": 22.77, "last_trade_time": "2026-08-03T13:50:03", "percent_change": 9.47115, "prev_day_close": 20.8000001907349}, {"option": "SPCX260814P00091000", "bid": 2.65, "bid_size": 1.0, "ask": 2.75, "ask_size": 3.0, "iv": 1.4878, "open_interest": 156.0, "volume": 46.0, "delta": -0.1552, "gamma": 0.008, "vega": 0.0475, "theta": -0.3226, "rho": -0.0073, "theo": 2.7129, "change": -0.5, "open": 3.7, "high": 3.91, "low": 2.81, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:50:59", "percent_change": -14.2857, "prev_day_close": 3.5}, {"option": "SPCX260814C00092000", "bid": 21.2, "bid_size": 1.0, "ask": 28.3, "ask_size": 1.0, "iv": 1.3298, "open_interest": 1.0, "volume": 45.0, "delta": 0.8339, "gamma": 0.0083, "vega": 0.0493, "theta": -0.3358, "rho": 0.0178, "theo": 25.5293, "change": 1.96, "open": 22.03, "high": 22.07, "low": 21.57, "tick": "no_change", "last_trade_price": 22.06, "last_trade_time": "2026-08-03T13:47:50", "percent_change": 9.75124, "prev_day_close": 20.1000003814697}, {"option": "SPCX260814P00092000", "bid": 2.9, "bid_size": 5.0, "ask": 3.0, "ask_size": 6.0, "iv": 1.492, "open_interest": 205.0, "volume": 79.0, "delta": -0.1653, "gamma": 0.0083, "vega": 0.0495, "theta": -0.3368, "rho": -0.0078, "theo": 2.9413, "change": -0.28, "open": 4.38, "high": 4.38, "low": 3.06, "tick": "no_change", "last_trade_price": 3.52, "last_trade_time": "2026-08-03T15:14:11", "percent_change": -7.36842, "prev_day_close": 3.80000007152557}, {"option": "SPCX260814C00093000", "bid": 20.5, "bid_size": 91.0, "ask": 25.8, "ask_size": 38.0, "iv": 1.1464, "open_interest": 2.0, "volume": 55.0, "delta": 0.8235, "gamma": 0.0087, "vega": 0.0512, "theta": -0.35, "rho": 0.0176, "theo": 24.77, "change": 3.65, "open": 21.85, "high": 23.0, "low": 20.76, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 18.863, "prev_day_close": 19.3500003814697}, {"option": "SPCX260814P00093000", "bid": 3.1, "bid_size": 7.0, "ask": 3.3, "ask_size": 13.0, "iv": 1.4982, "open_interest": 387.0, "volume": 1091.0, "delta": -0.1757, "gamma": 0.0086, "vega": 0.0514, "theta": -0.3508, "rho": -0.0083, "theo": 3.1826, "change": -0.8, "open": 4.4, "high": 4.4, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T15:57:30", "percent_change": -19.5122, "prev_day_close": 4.09999990463257}, {"option": "SPCX260814C00094000", "bid": 19.5, "bid_size": 1.0, "ask": 27.0, "ask_size": 5.0, "iv": 1.3236, "open_interest": 7.0, "volume": 44.0, "delta": 0.8127, "gamma": 0.009, "vega": 0.0533, "theta": -0.3639, "rho": 0.018, "theo": 24.0245, "change": 1.74, "open": 20.18, "high": 20.44, "low": 20.05, "tick": "no_change", "last_trade_price": 20.44, "last_trade_time": "2026-08-03T13:42:31", "percent_change": 9.30481, "prev_day_close": 18.6999998092651}, {"option": "SPCX260814P00094000", "bid": 3.3, "bid_size": 8.0, "ask": 3.5, "ask_size": 3.0, "iv": 1.4874, "open_interest": 162.0, "volume": 94.0, "delta": -0.1864, "gamma": 0.009, "vega": 0.0534, "theta": -0.3646, "rho": -0.0088, "theo": 3.4371, "change": -0.95, "open": 4.85, "high": 4.85, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:57:55", "percent_change": -21.3483, "prev_day_close": 4.45000004768372}, {"option": "SPCX260814C00095000", "bid": 22.3, "bid_size": 1.0, "ask": 24.0, "ask_size": 3.0, "iv": 1.4404, "open_interest": 508.0, "volume": 51.0, "delta": 0.8016, "gamma": 0.0093, "vega": 0.0552, "theta": -0.3775, "rho": 0.018, "theo": 23.2927, "change": 2.26, "open": 20.0, "high": 20.36, "low": 19.49, "tick": "up", "last_trade_price": 20.36, "last_trade_time": "2026-08-03T15:50:10", "percent_change": 12.4862, "prev_day_close": 18.1000003814697}, {"option": "SPCX260814P00095000", "bid": 3.6, "bid_size": 7.0, "ask": 3.8, "ask_size": 8.0, "iv": 1.4931, "open_interest": 7398.0, "volume": 2904.0, "delta": -0.1974, "gamma": 0.0093, "vega": 0.0553, "theta": -0.3782, "rho": -0.0093, "theo": 3.7053, "change": -1.1, "open": 4.9, "high": 5.5, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -22.9167, "prev_day_close": 4.79999995231628}, {"option": "SPCX260814C00096000", "bid": 21.4, "bid_size": 1.0, "ask": 23.2, "ask_size": 1.0, "iv": 1.4452, "open_interest": 2.0, "volume": 52.0, "delta": 0.7903, "gamma": 0.0096, "vega": 0.0571, "theta": -0.3909, "rho": 0.0179, "theo": 22.5749, "change": 1.65, "open": 18.54, "high": 19.03, "low": 18.54, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-08-03T13:29:18", "percent_change": 9.51009, "prev_day_close": 17.3499994277954}, {"option": "SPCX260814P00096000", "bid": 3.9, "bid_size": 7.0, "ask": 4.1, "ask_size": 7.0, "iv": 1.4959, "open_interest": 222.0, "volume": 62.0, "delta": -0.2087, "gamma": 0.0096, "vega": 0.0572, "theta": -0.3915, "rho": -0.0099, "theo": 3.9874, "change": -1.08, "open": 5.3, "high": 5.3, "low": 4.02, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-08-03T15:58:38", "percent_change": -21.1765, "prev_day_close": 5.09999990463257}, {"option": "SPCX260814C00097000", "bid": 20.7, "bid_size": 2.0, "ask": 22.6, "ask_size": 1.0, "iv": 1.4558, "open_interest": 0.0, "volume": 52.0, "delta": 0.7787, "gamma": 0.0099, "vega": 0.0588, "theta": -0.404, "rho": 0.0177, "theo": 21.8709, "change": 1.5, "open": 17.91, "high": 18.16, "low": 17.89, "tick": "no_change", "last_trade_price": 18.15, "last_trade_time": "2026-08-03T13:26:17", "percent_change": 9.00901, "prev_day_close": 16.6500005722046}, {"option": "SPCX260814P00097000", "bid": 4.2, "bid_size": 5.0, "ask": 4.4, "ask_size": 7.0, "iv": 1.4963, "open_interest": 139.0, "volume": 381.0, "delta": -0.2203, "gamma": 0.0099, "vega": 0.059, "theta": -0.4045, "rho": -0.0105, "theo": 4.2837, "change": -0.6, "open": 5.83, "high": 5.9, "low": 4.5, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T15:47:15", "percent_change": -10.9091, "prev_day_close": 5.5}, {"option": "SPCX260814C00098000", "bid": 20.0, "bid_size": 3.0, "ask": 21.8, "ask_size": 6.0, "iv": 1.4468, "open_interest": 1.0, "volume": 58.0, "delta": 0.7669, "gamma": 0.0102, "vega": 0.0607, "theta": -0.4168, "rho": 0.0181, "theo": 21.181, "change": 1.27, "open": 15.15, "high": 17.87, "low": 15.15, "tick": "no_change", "last_trade_price": 17.42, "last_trade_time": "2026-08-03T13:24:09", "percent_change": 7.86378, "prev_day_close": 16.1500000953674}, {"option": "SPCX260814P00098000", "bid": 4.5, "bid_size": 6.0, "ask": 4.7, "ask_size": 8.0, "iv": 1.4944, "open_interest": 227.0, "volume": 145.0, "delta": -0.2321, "gamma": 0.0102, "vega": 0.0608, "theta": -0.4171, "rho": -0.0111, "theo": 4.5941, "change": -1.3, "open": 6.3, "high": 6.3, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:58:59", "percent_change": -22.0339, "prev_day_close": 5.90000009536743}, {"option": "SPCX260814C00099000", "bid": 19.5, "bid_size": 1.0, "ask": 21.2, "ask_size": 2.0, "iv": 1.4359, "open_interest": 6.0, "volume": 51.0, "delta": 0.7548, "gamma": 0.0105, "vega": 0.0624, "theta": -0.4291, "rho": 0.018, "theo": 20.5062, "change": 1.07, "open": 17.6, "high": 17.75, "low": 16.65, "tick": "no_change", "last_trade_price": 16.67, "last_trade_time": "2026-08-03T13:22:03", "percent_change": 6.85897, "prev_day_close": 15.5999999046326}, {"option": "SPCX260814P00099000", "bid": 4.8, "bid_size": 4.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.4904, "open_interest": 999.0, "volume": 274.0, "delta": -0.2441, "gamma": 0.0105, "vega": 0.0625, "theta": -0.4293, "rho": -0.0116, "theo": 4.9188, "change": -1.35, "open": 6.5, "high": 7.3, "low": 4.94, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-08-03T15:58:51", "percent_change": -21.4286, "prev_day_close": 6.29999995231628}, {"option": "SPCX260814C00100000", "bid": 19.0, "bid_size": 3.0, "ask": 20.0, "ask_size": 1.0, "iv": 1.4391, "open_interest": 362.0, "volume": 111.0, "delta": 0.7425, "gamma": 0.0108, "vega": 0.0641, "theta": -0.4409, "rho": 0.0178, "theo": 19.8461, "change": 2.65, "open": 12.39, "high": 17.8, "low": 12.39, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-08-03T15:51:02", "percent_change": 17.4918, "prev_day_close": 15.1499996185303}, {"option": "SPCX260814P00100000", "bid": 5.2, "bid_size": 4.0, "ask": 5.3, "ask_size": 2.0, "iv": 1.4843, "open_interest": 8774.0, "volume": 2772.0, "delta": -0.2563, "gamma": 0.0108, "vega": 0.0641, "theta": -0.4411, "rho": -0.0123, "theo": 5.2584, "change": -1.4, "open": 7.1, "high": 7.48, "low": 5.11, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -20.8955, "prev_day_close": 6.70000004768372}, {"option": "SPCX260814C00101000", "bid": 18.3, "bid_size": 9.0, "ask": 19.8, "ask_size": 2.0, "iv": 1.4553, "open_interest": 73.0, "volume": 48.0, "delta": 0.7301, "gamma": 0.0111, "vega": 0.0656, "theta": -0.4524, "rho": 0.0176, "theo": 19.2008, "change": 1.37, "open": 14.16, "high": 16.45, "low": 14.16, "tick": "up", "last_trade_price": 15.92, "last_trade_time": "2026-08-03T13:36:54", "percent_change": 9.41581, "prev_day_close": 14.5500001907349}, {"option": "SPCX260814P00101000", "bid": 5.5, "bid_size": 4.0, "ask": 5.7, "ask_size": 6.0, "iv": 1.4916, "open_interest": 120.0, "volume": 85.0, "delta": -0.2687, "gamma": 0.011, "vega": 0.0657, "theta": -0.4524, "rho": -0.0129, "theo": 5.613, "change": -1.5, "open": 7.5, "high": 8.0, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T15:59:27", "percent_change": -21.1268, "prev_day_close": 7.09999990463257}, {"option": "SPCX260814C00102000", "bid": 17.6, "bid_size": 1.0, "ask": 18.9, "ask_size": 1.0, "iv": 1.446, "open_interest": 3.0, "volume": 23.0, "delta": 0.7175, "gamma": 0.0113, "vega": 0.0671, "theta": -0.4633, "rho": 0.0173, "theo": 18.5701, "change": 0.97, "open": 16.6, "high": 16.6, "low": 14.79, "tick": "down", "last_trade_price": 14.87, "last_trade_time": "2026-08-03T13:14:17", "percent_change": 6.97842, "prev_day_close": 13.9000000953674}, {"option": "SPCX260814P00102000", "bid": 5.9, "bid_size": 5.0, "ask": 6.1, "ask_size": 8.0, "iv": 1.4965, "open_interest": 309.0, "volume": 399.0, "delta": -0.2813, "gamma": 0.0113, "vega": 0.0672, "theta": -0.4632, "rho": -0.0135, "theo": 5.9825, "change": -1.3, "open": 8.1, "high": 8.2, "low": 6.3, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T15:56:41", "percent_change": -17.1053, "prev_day_close": 7.59999990463257}, {"option": "SPCX260814C00103000", "bid": 17.1, "bid_size": 84.0, "ask": 18.5, "ask_size": 2.0, "iv": 1.4497, "open_interest": 8.0, "volume": 37.0, "delta": 0.7047, "gamma": 0.0115, "vega": 0.0686, "theta": -0.4737, "rho": 0.0176, "theo": 17.9549, "change": 1.31, "open": 13.0, "high": 15.49, "low": 11.59, "tick": "down", "last_trade_price": 14.61, "last_trade_time": "2026-08-03T15:20:55", "percent_change": 9.84962, "prev_day_close": 13.3000001907349}, {"option": "SPCX260814P00103000", "bid": 6.2, "bid_size": 8.0, "ask": 6.5, "ask_size": 7.0, "iv": 1.4918, "open_interest": 250.0, "volume": 338.0, "delta": -0.294, "gamma": 0.0115, "vega": 0.0686, "theta": -0.4735, "rho": -0.0142, "theo": 6.3669, "change": -1.67, "open": 9.0, "high": 9.0, "low": 6.33, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-08-03T15:58:57", "percent_change": -20.875, "prev_day_close": 8.00000023841858}, {"option": "SPCX260814C00104000", "bid": 16.3, "bid_size": 1.0, "ask": 18.6, "ask_size": 2.0, "iv": 1.451, "open_interest": 4.0, "volume": 0.0, "delta": 0.6918, "gamma": 0.0118, "vega": 0.0699, "theta": -0.4836, "rho": 0.0175, "theo": 17.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-07-31T15:05:39", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SPCX260814P00104000", "bid": 6.7, "bid_size": 4.0, "ask": 6.9, "ask_size": 7.0, "iv": 1.4924, "open_interest": 103.0, "volume": 377.0, "delta": -0.3069, "gamma": 0.0117, "vega": 0.0699, "theta": -0.4833, "rho": -0.0148, "theo": 6.7666, "change": -1.8, "open": 9.37, "high": 9.37, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -21.1765, "prev_day_close": 8.5}, {"option": "SPCX260814C00105000", "bid": 16.0, "bid_size": 11.0, "ask": 17.2, "ask_size": 5.0, "iv": 1.4713, "open_interest": 116.0, "volume": 169.0, "delta": 0.6788, "gamma": 0.012, "vega": 0.0712, "theta": -0.4929, "rho": 0.0172, "theo": 16.7709, "change": 4.44, "open": 11.9, "high": 16.84, "low": 10.0, "tick": "up", "last_trade_price": 16.84, "last_trade_time": "2026-08-03T15:59:08", "percent_change": 35.8064, "prev_day_close": 12.4000000953674}, {"option": "SPCX260814P00105000", "bid": 7.1, "bid_size": 4.0, "ask": 7.3, "ask_size": 6.0, "iv": 1.4909, "open_interest": 2556.0, "volume": 3270.0, "delta": -0.3199, "gamma": 0.0119, "vega": 0.0712, "theta": -0.4925, "rho": -0.0155, "theo": 7.1817, "change": -1.9, "open": 10.32, "high": 10.32, "low": 7.1, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -21.1111, "prev_day_close": 9.0}, {"option": "SPCX260814C00106000", "bid": 15.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 1.4682, "open_interest": 75.0, "volume": 159.0, "delta": 0.6656, "gamma": 0.0122, "vega": 0.0723, "theta": -0.5016, "rho": 0.0169, "theo": 16.2018, "change": 4.2, "open": 10.22, "high": 16.05, "low": 10.2, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-08-03T15:59:32", "percent_change": 35.443, "prev_day_close": 11.8499999046326}, {"option": "SPCX260814P00106000", "bid": 7.5, "bid_size": 3.0, "ask": 7.7, "ask_size": 6.0, "iv": 1.4944, "open_interest": 478.0, "volume": 184.0, "delta": -0.3329, "gamma": 0.0121, "vega": 0.0724, "theta": -0.5011, "rho": -0.0162, "theo": 7.6124, "change": -2.0, "open": 10.95, "high": 10.95, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T15:59:32", "percent_change": -21.0526, "prev_day_close": 9.5}, {"option": "SPCX260814C00107000", "bid": 14.9, "bid_size": 7.0, "ask": 16.2, "ask_size": 34.0, "iv": 1.4632, "open_interest": 74.0, "volume": 50.0, "delta": 0.6524, "gamma": 0.0123, "vega": 0.0734, "theta": -0.5097, "rho": 0.017, "theo": 15.6477, "change": 2.5, "open": 10.1, "high": 13.95, "low": 10.1, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-08-03T15:51:12", "percent_change": 21.8341, "prev_day_close": 11.4499998092651}, {"option": "SPCX260814P00107000", "bid": 7.9, "bid_size": 3.0, "ask": 8.1, "ask_size": 3.0, "iv": 1.489, "open_interest": 424.0, "volume": 231.0, "delta": -0.3461, "gamma": 0.0123, "vega": 0.0734, "theta": -0.5091, "rho": -0.0169, "theo": 8.0584, "change": -1.73, "open": 11.21, "high": 12.1, "low": 8.37, "tick": "down", "last_trade_price": 8.37, "last_trade_time": "2026-08-03T15:56:49", "percent_change": -17.1287, "prev_day_close": 10.0999999046326}, {"option": "SPCX260814C00108000", "bid": 14.4, "bid_size": 4.0, "ask": 15.7, "ask_size": 4.0, "iv": 1.4833, "open_interest": 121.0, "volume": 428.0, "delta": 0.6392, "gamma": 0.0125, "vega": 0.0744, "theta": -0.5172, "rho": 0.0168, "theo": 15.1097, "change": 3.9, "open": 10.1, "high": 15.0, "low": 9.2, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 35.1351, "prev_day_close": 11.0999999046326}, {"option": "SPCX260814P00108000", "bid": 8.4, "bid_size": 3.0, "ask": 8.6, "ask_size": 7.0, "iv": 1.4954, "open_interest": 7242.0, "volume": 4815.0, "delta": -0.3593, "gamma": 0.0124, "vega": 0.0744, "theta": -0.5166, "rho": -0.0176, "theo": 8.5196, "change": -2.06, "open": 11.62, "high": 11.68, "low": 8.5, "tick": "up", "last_trade_price": 8.54, "last_trade_time": "2026-08-03T15:58:57", "percent_change": -19.434, "prev_day_close": 10.5999999046326}, {"option": "SPCX260814C00109000", "bid": 13.9, "bid_size": 3.0, "ask": 15.1, "ask_size": 5.0, "iv": 1.4677, "open_interest": 204.0, "volume": 139.0, "delta": 0.626, "gamma": 0.0126, "vega": 0.0754, "theta": -0.5242, "rho": 0.0166, "theo": 14.5871, "change": 2.0, "open": 9.1, "high": 12.6, "low": 9.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-08-03T15:50:59", "percent_change": 18.8679, "prev_day_close": 10.5999999046326}, {"option": "SPCX260814P00109000", "bid": 8.9, "bid_size": 3.0, "ask": 9.1, "ask_size": 5.0, "iv": 1.4997, "open_interest": 9679.0, "volume": 391.0, "delta": -0.3725, "gamma": 0.0126, "vega": 0.0753, "theta": -0.5234, "rho": -0.0182, "theo": 8.9962, "change": -1.6, "open": 13.0, "high": 13.0, "low": 9.35, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-08-03T15:54:55", "percent_change": -14.2857, "prev_day_close": 11.2000002861023}, {"option": "SPCX260814C00110000", "bid": 13.7, "bid_size": 7.0, "ask": 14.1, "ask_size": 1.0, "iv": 1.4769, "open_interest": 2003.0, "volume": 834.0, "delta": 0.6127, "gamma": 0.0127, "vega": 0.0762, "theta": -0.5304, "rho": 0.0162, "theo": 14.08, "change": 3.69, "open": 8.77, "high": 14.0, "low": 8.5, "tick": "down", "last_trade_price": 13.89, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 36.1765, "prev_day_close": 10.2000002861023}, {"option": "SPCX260814P00110000", "bid": 9.4, "bid_size": 4.0, "ask": 9.6, "ask_size": 6.0, "iv": 1.4955, "open_interest": 2462.0, "volume": 3853.0, "delta": -0.3857, "gamma": 0.0127, "vega": 0.0761, "theta": -0.5296, "rho": -0.0189, "theo": 9.4884, "change": -2.2, "open": 12.5, "high": 13.6, "low": 9.47, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -18.6441, "prev_day_close": 11.7999997138977}, {"option": "SPCX260814C00111000", "bid": 12.8, "bid_size": 5.0, "ask": 14.2, "ask_size": 5.0, "iv": 1.4971, "open_interest": 242.0, "volume": 567.0, "delta": 0.5994, "gamma": 0.0128, "vega": 0.0769, "theta": -0.5361, "rho": 0.0159, "theo": 13.588, "change": 3.2, "open": 8.5, "high": 13.0, "low": 8.5, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 32.6531, "prev_day_close": 9.7999997138977}, {"option": "SPCX260814P00111000", "bid": 9.9, "bid_size": 3.0, "ask": 10.1, "ask_size": 5.0, "iv": 1.5026, "open_interest": 1955.0, "volume": 285.0, "delta": -0.3989, "gamma": 0.0128, "vega": 0.0769, "theta": -0.5352, "rho": -0.0196, "theo": 9.996, "change": -2.34, "open": 13.47, "high": 13.47, "low": 10.06, "tick": "down", "last_trade_price": 10.06, "last_trade_time": "2026-08-03T15:58:21", "percent_change": -18.871, "prev_day_close": 12.4000000953674}, {"option": "SPCX260814C00112000", "bid": 12.6, "bid_size": 3.0, "ask": 13.5, "ask_size": 5.0, "iv": 1.4958, "open_interest": 341.0, "volume": 753.0, "delta": 0.5862, "gamma": 0.0129, "vega": 0.0775, "theta": -0.5412, "rho": 0.0155, "theo": 13.1108, "change": 3.2, "open": 7.72, "high": 12.6, "low": 7.72, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-08-03T15:57:37", "percent_change": 34.0426, "prev_day_close": 9.40000009536743}, {"option": "SPCX260814P00112000", "bid": 10.4, "bid_size": 4.0, "ask": 10.6, "ask_size": 6.0, "iv": 1.5013, "open_interest": 380.0, "volume": 512.0, "delta": -0.4121, "gamma": 0.0129, "vega": 0.0775, "theta": -0.5401, "rho": -0.0204, "theo": 10.5186, "change": -2.4, "open": 14.77, "high": 14.77, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T15:58:32", "percent_change": -18.4615, "prev_day_close": 13.0}, {"option": "SPCX260814C00113000", "bid": 12.3, "bid_size": 100.0, "ask": 13.1, "ask_size": 5.0, "iv": 1.4992, "open_interest": 313.0, "volume": 432.0, "delta": 0.5731, "gamma": 0.013, "vega": 0.078, "theta": -0.5456, "rho": 0.0158, "theo": 12.6492, "change": 3.7, "open": 7.56, "high": 12.7, "low": 7.5, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-08-03T15:58:54", "percent_change": 41.1111, "prev_day_close": 9.0}, {"option": "SPCX260814P00113000", "bid": 11.0, "bid_size": 4.0, "ask": 11.2, "ask_size": 6.0, "iv": 1.4983, "open_interest": 943.0, "volume": 319.0, "delta": -0.4253, "gamma": 0.013, "vega": 0.078, "theta": -0.5445, "rho": -0.021, "theo": 11.0561, "change": -2.6, "open": 15.42, "high": 15.42, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T15:58:12", "percent_change": -19.1176, "prev_day_close": 13.5999999046326}, {"option": "SPCX260814C00114000", "bid": 11.5, "bid_size": 16.0, "ask": 12.5, "ask_size": 5.0, "iv": 1.5008, "open_interest": 147.0, "volume": 257.0, "delta": 0.56, "gamma": 0.0131, "vega": 0.0785, "theta": -0.5495, "rho": 0.0155, "theo": 12.2025, "change": 3.53, "open": 6.8, "high": 12.23, "low": 6.8, "tick": "up", "last_trade_price": 12.23, "last_trade_time": "2026-08-03T15:59:30", "percent_change": 40.5747, "prev_day_close": 8.7000002861023}, {"option": "SPCX260814P00114000", "bid": 11.5, "bid_size": 6.0, "ask": 11.7, "ask_size": 3.0, "iv": 1.5064, "open_interest": 300.0, "volume": 104.0, "delta": -0.4383, "gamma": 0.013, "vega": 0.0784, "theta": -0.5483, "rho": -0.0217, "theo": 11.6084, "change": -2.57, "open": 15.9, "high": 16.0, "low": 11.53, "tick": "up", "last_trade_price": 11.73, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -17.972, "prev_day_close": 14.2999997138977}, {"option": "SPCX260814C00115000", "bid": 11.0, "bid_size": 6.0, "ask": 12.3, "ask_size": 3.0, "iv": 1.5007, "open_interest": 812.0, "volume": 984.0, "delta": 0.547, "gamma": 0.0131, "vega": 0.0788, "theta": -0.5528, "rho": 0.0151, "theo": 11.7706, "change": 3.25, "open": 7.12, "high": 11.9, "low": 6.8, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 38.9222, "prev_day_close": 8.34999990463257}, {"option": "SPCX260814P00115000", "bid": 12.1, "bid_size": 4.0, "ask": 12.3, "ask_size": 6.0, "iv": 1.5064, "open_interest": 3534.0, "volume": 514.0, "delta": -0.4513, "gamma": 0.0131, "vega": 0.0788, "theta": -0.5514, "rho": -0.0224, "theo": 12.1756, "change": -2.69, "open": 16.29, "high": 16.29, "low": 12.1, "tick": "no_change", "last_trade_price": 12.16, "last_trade_time": "2026-08-03T15:59:33", "percent_change": -18.1145, "prev_day_close": 14.8500003814697}, {"option": "SPCX260814C00116000", "bid": 11.1, "bid_size": 4.0, "ask": 12.0, "ask_size": 6.0, "iv": 1.5369, "open_interest": 186.0, "volume": 87.0, "delta": 0.5341, "gamma": 0.0131, "vega": 0.0791, "theta": -0.5554, "rho": 0.0147, "theo": 11.3531, "change": 3.38, "open": 7.4, "high": 11.38, "low": 7.4, "tick": "up", "last_trade_price": 11.38, "last_trade_time": "2026-08-03T15:58:54", "percent_change": 42.25, "prev_day_close": 8.00000023841858}, {"option": "SPCX260814P00116000", "bid": 12.7, "bid_size": 4.0, "ask": 12.9, "ask_size": 6.0, "iv": 1.511, "open_interest": 1342.0, "volume": 161.0, "delta": -0.4642, "gamma": 0.0131, "vega": 0.079, "theta": -0.554, "rho": -0.0232, "theo": 12.7573, "change": -2.55, "open": 17.05, "high": 17.05, "low": 13.2, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-08-03T15:57:04", "percent_change": -16.1905, "prev_day_close": 15.75}, {"option": "SPCX260814C00117000", "bid": 10.7, "bid_size": 3.0, "ask": 11.0, "ask_size": 9.0, "iv": 1.5082, "open_interest": 295.0, "volume": 62.0, "delta": 0.5213, "gamma": 0.0131, "vega": 0.0793, "theta": -0.5576, "rho": 0.0143, "theo": 10.9496, "change": 3.14, "open": 6.5, "high": 10.84, "low": 6.5, "tick": "up", "last_trade_price": 10.84, "last_trade_time": "2026-08-03T15:59:08", "percent_change": 40.7792, "prev_day_close": 7.70000004768372}, {"option": "SPCX260814P00117000", "bid": 13.3, "bid_size": 4.0, "ask": 13.5, "ask_size": 6.0, "iv": 1.5077, "open_interest": 665.0, "volume": 34.0, "delta": -0.4769, "gamma": 0.0131, "vega": 0.0792, "theta": -0.556, "rho": -0.0239, "theo": 13.3533, "change": -1.77, "open": 14.18, "high": 15.69, "low": 14.18, "tick": "down", "last_trade_price": 14.68, "last_trade_time": "2026-08-03T15:50:22", "percent_change": -10.7599, "prev_day_close": 16.4499998092651}, {"option": "SPCX260814C00118000", "bid": 10.3, "bid_size": 4.0, "ask": 10.6, "ask_size": 9.0, "iv": 1.5095, "open_interest": 411.0, "volume": 93.0, "delta": 0.5087, "gamma": 0.0131, "vega": 0.0794, "theta": -0.5591, "rho": 0.0145, "theo": 10.5601, "change": 3.2, "open": 5.82, "high": 10.6, "low": 5.82, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T15:59:11", "percent_change": 43.2432, "prev_day_close": 7.40000009536743}, {"option": "SPCX260814P00118000", "bid": 13.8, "bid_size": 4.0, "ask": 14.1, "ask_size": 5.0, "iv": 1.5154, "open_interest": 139.0, "volume": 24.0, "delta": -0.4895, "gamma": 0.0131, "vega": 0.0793, "theta": -0.5575, "rho": -0.0245, "theo": 13.9631, "change": -2.14, "open": 18.02, "high": 18.02, "low": 14.86, "tick": "down", "last_trade_price": 14.96, "last_trade_time": "2026-08-03T15:53:36", "percent_change": -12.5146, "prev_day_close": 17.1000003814697}, {"option": "SPCX260814C00119000", "bid": 10.0, "bid_size": 3.0, "ask": 10.2, "ask_size": 3.0, "iv": 1.5155, "open_interest": 249.0, "volume": 61.0, "delta": 0.4962, "gamma": 0.0131, "vega": 0.0794, "theta": -0.5601, "rho": 0.0142, "theo": 10.1846, "change": 1.4, "open": 6.53, "high": 8.5, "low": 6.53, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T15:48:22", "percent_change": 19.7183, "prev_day_close": 7.09999990463257}, {"option": "SPCX260814P00119000", "bid": 14.4, "bid_size": 3.0, "ask": 14.7, "ask_size": 3.0, "iv": 1.5152, "open_interest": 80.0, "volume": 19.0, "delta": -0.502, "gamma": 0.0131, "vega": 0.0793, "theta": -0.5584, "rho": -0.0252, "theo": 14.5865, "change": -3.12, "open": 17.33, "high": 17.33, "low": 14.68, "tick": "down", "last_trade_price": 14.68, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -17.5281, "prev_day_close": 17.8000001907349}, {"option": "SPCX260814C00120000", "bid": 9.6, "bid_size": 3.0, "ask": 9.9, "ask_size": 13.0, "iv": 1.52, "open_interest": 1234.0, "volume": 1699.0, "delta": 0.4839, "gamma": 0.0131, "vega": 0.0793, "theta": -0.5606, "rho": 0.0138, "theo": 9.8226, "change": 3.05, "open": 5.8, "high": 9.9, "low": 5.35, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 44.5255, "prev_day_close": 6.85000014305115}, {"option": "SPCX260814P00120000", "bid": 15.1, "bid_size": 5.0, "ask": 15.3, "ask_size": 6.0, "iv": 1.5199, "open_interest": 4065.0, "volume": 106.0, "delta": -0.5142, "gamma": 0.013, "vega": 0.0793, "theta": -0.5589, "rho": -0.0259, "theo": 15.2234, "change": -3.32, "open": 20.66, "high": 20.66, "low": 15.13, "tick": "down", "last_trade_price": 15.13, "last_trade_time": "2026-08-03T15:59:20", "percent_change": -17.9946, "prev_day_close": 18.4500007629395}, {"option": "SPCX260814C00121000", "bid": 9.3, "bid_size": 4.0, "ask": 9.5, "ask_size": 4.0, "iv": 1.5229, "open_interest": 201.0, "volume": 59.0, "delta": 0.4718, "gamma": 0.013, "vega": 0.0792, "theta": -0.5607, "rho": 0.0134, "theo": 9.4737, "change": 2.7, "open": 5.65, "high": 9.3, "low": 5.65, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T15:58:34", "percent_change": 40.9091, "prev_day_close": 6.59999990463257}, {"option": "SPCX260814P00121000", "bid": 15.7, "bid_size": 3.0, "ask": 16.0, "ask_size": 5.0, "iv": 1.5229, "open_interest": 329.0, "volume": 12.0, "delta": -0.5263, "gamma": 0.013, "vega": 0.0791, "theta": -0.5588, "rho": -0.0266, "theo": 15.8735, "change": -1.08, "open": 20.33, "high": 20.33, "low": 18.01, "tick": "up", "last_trade_price": 18.17, "last_trade_time": "2026-08-03T15:24:17", "percent_change": -5.61039, "prev_day_close": 19.25}, {"option": "SPCX260814C00122000", "bid": 8.9, "bid_size": 4.0, "ask": 9.2, "ask_size": 10.0, "iv": 1.5244, "open_interest": 285.0, "volume": 161.0, "delta": 0.4598, "gamma": 0.013, "vega": 0.079, "theta": -0.5602, "rho": 0.0131, "theo": 9.1376, "change": 2.05, "open": 5.44, "high": 8.4, "low": 5.44, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-03T15:54:39", "percent_change": 32.2835, "prev_day_close": 6.35000014305115}, {"option": "SPCX260814P00122000", "bid": 16.4, "bid_size": 5.0, "ask": 16.8, "ask_size": 9.0, "iv": 1.5245, "open_interest": 177.0, "volume": 34.0, "delta": -0.5382, "gamma": 0.0129, "vega": 0.0789, "theta": -0.5582, "rho": -0.0272, "theo": 16.5366, "change": -3.5, "open": 20.0, "high": 20.0, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -17.5, "prev_day_close": 20.0}, {"option": "SPCX260814C00123000", "bid": 8.6, "bid_size": 4.0, "ask": 8.9, "ask_size": 10.0, "iv": 1.5308, "open_interest": 359.0, "volume": 73.0, "delta": 0.4481, "gamma": 0.0129, "vega": 0.0787, "theta": -0.5593, "rho": 0.0127, "theo": 8.8137, "change": 2.0, "open": 4.7, "high": 8.1, "low": 4.7, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T15:54:44", "percent_change": 32.7869, "prev_day_close": 6.09999990463257}, {"option": "SPCX260814P00123000", "bid": 17.1, "bid_size": 3.0, "ask": 17.3, "ask_size": 6.0, "iv": 1.5311, "open_interest": 879.0, "volume": 39.0, "delta": -0.55, "gamma": 0.0129, "vega": 0.0787, "theta": -0.5572, "rho": -0.0279, "theo": 17.212, "change": -1.08, "open": 20.85, "high": 20.85, "low": 19.01, "tick": "up", "last_trade_price": 19.62, "last_trade_time": "2026-08-03T15:12:21", "percent_change": -5.21739, "prev_day_close": 20.6999998092651}, {"option": "SPCX260814C00124000", "bid": 8.3, "bid_size": 4.0, "ask": 8.6, "ask_size": 11.0, "iv": 1.5295, "open_interest": 317.0, "volume": 79.0, "delta": 0.4366, "gamma": 0.0128, "vega": 0.0784, "theta": -0.5579, "rho": 0.0129, "theo": 8.5022, "change": 2.2, "open": 5.22, "high": 8.1, "low": 5.22, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T15:55:23", "percent_change": 37.2881, "prev_day_close": 5.90000009536743}, {"option": "SPCX260814P00124000", "bid": 17.8, "bid_size": 3.0, "ask": 18.0, "ask_size": 3.0, "iv": 1.5362, "open_interest": 260.0, "volume": 12.0, "delta": -0.5615, "gamma": 0.0128, "vega": 0.0783, "theta": -0.5558, "rho": -0.0285, "theo": 17.8995, "change": -3.3, "open": 21.3, "high": 21.3, "low": 18.2, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-08-03T15:57:20", "percent_change": -15.3488, "prev_day_close": 21.5}, {"option": "SPCX260814C00125000", "bid": 8.0, "bid_size": 6.0, "ask": 8.3, "ask_size": 6.0, "iv": 1.5331, "open_interest": 870.0, "volume": 1163.0, "delta": 0.4252, "gamma": 0.0127, "vega": 0.078, "theta": -0.5562, "rho": 0.0125, "theo": 8.2026, "change": 2.47, "open": 4.48, "high": 8.15, "low": 4.48, "tick": "down", "last_trade_price": 8.12, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 43.7168, "prev_day_close": 5.64999985694885}, {"option": "SPCX260814P00125000", "bid": 18.4, "bid_size": 2.0, "ask": 19.2, "ask_size": 2.0, "iv": 1.5657, "open_interest": 2761.0, "volume": 150.0, "delta": -0.5728, "gamma": 0.0127, "vega": 0.0779, "theta": -0.554, "rho": -0.0292, "theo": 18.5986, "change": -3.52, "open": 21.95, "high": 22.0, "low": 18.83, "tick": "down", "last_trade_price": 18.83, "last_trade_time": "2026-08-03T15:58:35", "percent_change": -15.7494, "prev_day_close": 22.3500003814697}, {"option": "SPCX260814C00126000", "bid": 7.8, "bid_size": 3.0, "ask": 8.0, "ask_size": 8.0, "iv": 1.5418, "open_interest": 136.0, "volume": 100.0, "delta": 0.4142, "gamma": 0.0126, "vega": 0.0775, "theta": -0.5541, "rho": 0.0122, "theo": 7.9145, "change": 2.5, "open": 4.57, "high": 7.95, "low": 4.5, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-08-03T15:59:07", "percent_change": 45.8716, "prev_day_close": 5.45000004768372}, {"option": "SPCX260814P00126000", "bid": 18.6, "bid_size": 2.0, "ask": 20.6, "ask_size": 5.0, "iv": 1.5812, "open_interest": 46.0, "volume": 10.0, "delta": -0.5838, "gamma": 0.0126, "vega": 0.0775, "theta": -0.5518, "rho": -0.0298, "theo": 19.3093, "change": -2.05, "open": 23.6, "high": 23.92, "low": 20.55, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-08-03T11:44:57", "percent_change": -8.91304, "prev_day_close": 23.0}, {"option": "SPCX260814C00127000", "bid": 7.5, "bid_size": 4.0, "ask": 7.7, "ask_size": 9.0, "iv": 1.5428, "open_interest": 280.0, "volume": 262.0, "delta": 0.4033, "gamma": 0.0125, "vega": 0.077, "theta": -0.5516, "rho": 0.0118, "theo": 7.6376, "change": 2.45, "open": 4.3, "high": 7.7, "low": 4.3, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-03T15:59:07", "percent_change": 46.6667, "prev_day_close": 5.25}, {"option": "SPCX260814P00127000", "bid": 19.1, "bid_size": 2.0, "ask": 20.8, "ask_size": 5.0, "iv": 1.5306, "open_interest": 35.0, "volume": 9.0, "delta": -0.5946, "gamma": 0.0125, "vega": 0.077, "theta": -0.5492, "rho": -0.0304, "theo": 20.0313, "change": -3.78, "open": 23.39, "high": 23.39, "low": 20.17, "tick": "down", "last_trade_price": 20.17, "last_trade_time": "2026-08-03T15:58:59", "percent_change": -15.7829, "prev_day_close": 23.9499998092651}, {"option": "SPCX260814C00128000", "bid": 7.2, "bid_size": 7.0, "ask": 7.4, "ask_size": 4.0, "iv": 1.549, "open_interest": 281.0, "volume": 71.0, "delta": 0.3927, "gamma": 0.0124, "vega": 0.0765, "theta": -0.5488, "rho": 0.0115, "theo": 7.3714, "change": 1.55, "open": 4.24, "high": 6.6, "low": 4.24, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T15:53:14", "percent_change": 30.6931, "prev_day_close": 5.04999995231628}, {"option": "SPCX260814P00128000", "bid": 20.1, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 1.5565, "open_interest": 56.0, "volume": 99.0, "delta": -0.6052, "gamma": 0.0123, "vega": 0.0764, "theta": -0.5463, "rho": -0.031, "theo": 20.7641, "change": -1.1, "open": 22.38, "high": 23.55, "low": 22.1, "tick": "up", "last_trade_price": 23.55, "last_trade_time": "2026-08-03T15:36:14", "percent_change": -4.46248, "prev_day_close": 24.6500005722046}, {"option": "SPCX260814C00129000", "bid": 6.9, "bid_size": 6.0, "ask": 7.2, "ask_size": 10.0, "iv": 1.554, "open_interest": 104.0, "volume": 45.0, "delta": 0.3823, "gamma": 0.0122, "vega": 0.0759, "theta": -0.5456, "rho": 0.0112, "theo": 7.1155, "change": 2.0, "open": 4.0, "high": 6.9, "low": 4.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-08-03T15:58:02", "percent_change": 40.8163, "prev_day_close": 4.90000009536743}, {"option": "SPCX260814P00129000", "bid": 20.5, "bid_size": 2.0, "ask": 22.5, "ask_size": 2.0, "iv": 1.555, "open_interest": 31.0, "volume": 4.0, "delta": -0.6156, "gamma": 0.0122, "vega": 0.0758, "theta": -0.5431, "rho": -0.0316, "theo": 21.5073, "change": -3.0, "open": 23.82, "high": 24.59, "low": 22.5, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -11.7647, "prev_day_close": 25.5}, {"option": "SPCX260814C00130000", "bid": 6.7, "bid_size": 4.0, "ask": 6.9, "ask_size": 8.0, "iv": 1.5577, "open_interest": 1691.0, "volume": 3987.0, "delta": 0.3722, "gamma": 0.0121, "vega": 0.0752, "theta": -0.5422, "rho": 0.0113, "theo": 6.8697, "change": 2.1, "open": 4.4, "high": 7.0, "low": 3.66, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 44.6809, "prev_day_close": 4.70000004768372}, {"option": "SPCX260814P00130000", "bid": 21.8, "bid_size": 2.0, "ask": 22.8, "ask_size": 2.0, "iv": 1.5656, "open_interest": 2752.0, "volume": 187.0, "delta": -0.6257, "gamma": 0.0121, "vega": 0.0752, "theta": -0.5396, "rho": -0.0322, "theo": 22.2605, "change": -3.3, "open": 27.8, "high": 28.73, "low": 22.95, "tick": "down", "last_trade_price": 22.95, "last_trade_time": "2026-08-03T15:56:57", "percent_change": -12.5714, "prev_day_close": 26.25}, {"option": "SPCX260814C00131000", "bid": 6.5, "bid_size": 4.0, "ask": 6.7, "ask_size": 8.0, "iv": 1.5603, "open_interest": 280.0, "volume": 32.0, "delta": 0.3623, "gamma": 0.012, "vega": 0.0746, "theta": -0.5386, "rho": 0.011, "theo": 6.6339, "change": 1.55, "open": 3.9, "high": 6.1, "low": 3.9, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T15:56:33", "percent_change": 34.0659, "prev_day_close": 4.54999995231628}, {"option": "SPCX260814P00131000", "bid": 21.7, "bid_size": 2.0, "ask": 24.3, "ask_size": 1.0, "iv": 1.5617, "open_interest": 15.0, "volume": 6.0, "delta": -0.6356, "gamma": 0.0119, "vega": 0.0745, "theta": -0.5359, "rho": -0.0328, "theo": 23.0234, "change": -1.65, "open": 24.91, "high": 25.65, "low": 24.37, "tick": "up", "last_trade_price": 25.65, "last_trade_time": "2026-08-03T11:34:31", "percent_change": -6.04395, "prev_day_close": 27.2999992370605}, {"option": "SPCX260814C00132000", "bid": 6.2, "bid_size": 7.0, "ask": 6.5, "ask_size": 6.0, "iv": 1.5685, "open_interest": 579.0, "volume": 152.0, "delta": 0.3526, "gamma": 0.0118, "vega": 0.0739, "theta": -0.5346, "rho": 0.0107, "theo": 6.4075, "change": 1.8, "open": 3.6, "high": 6.2, "low": 3.6, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T15:58:00", "percent_change": 40.9091, "prev_day_close": 4.40000009536743}, {"option": "SPCX260814P00132000", "bid": 22.7, "bid_size": 3.0, "ask": 25.1, "ask_size": 2.0, "iv": 1.5971, "open_interest": 48.0, "volume": 13.0, "delta": -0.6452, "gamma": 0.0118, "vega": 0.0738, "theta": -0.5319, "rho": -0.0333, "theo": 23.7957, "change": -1.48, "open": 28.5, "high": 28.7, "low": 24.9, "tick": "up", "last_trade_price": 26.67, "last_trade_time": "2026-08-03T12:41:50", "percent_change": -5.25755, "prev_day_close": 28.1500005722046}, {"option": "SPCX260814C00134000", "bid": 5.8, "bid_size": 7.0, "ask": 6.0, "ask_size": 6.0, "iv": 1.5816, "open_interest": 210.0, "volume": 76.0, "delta": 0.3341, "gamma": 0.0115, "vega": 0.0724, "theta": -0.5262, "rho": 0.01, "theo": 5.9817, "change": 1.9, "open": 3.6, "high": 6.0, "low": 3.6, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:59:15", "percent_change": 46.3415, "prev_day_close": 4.09999990463257}, {"option": "SPCX260814P00134000", "bid": 24.1, "bid_size": 2.0, "ask": 26.7, "ask_size": 2.0, "iv": 1.6042, "open_interest": 493.0, "volume": 12.0, "delta": -0.6638, "gamma": 0.0115, "vega": 0.0723, "theta": -0.5232, "rho": -0.0344, "theo": 25.3675, "change": -4.25, "open": 30.33, "high": 30.33, "low": 25.55, "tick": "down", "last_trade_price": 25.55, "last_trade_time": "2026-08-03T15:58:50", "percent_change": -14.2617, "prev_day_close": 29.8000001907349}, {"option": "SPCX260814C00135000", "bid": 5.6, "bid_size": 11.0, "ask": 5.8, "ask_size": 6.0, "iv": 1.5796, "open_interest": 2981.0, "volume": 550.0, "delta": 0.3252, "gamma": 0.0113, "vega": 0.0716, "theta": -0.5217, "rho": 0.0098, "theo": 5.7816, "change": 1.85, "open": 3.9, "high": 5.81, "low": 3.13, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 46.8354, "prev_day_close": 3.95000004768372}, {"option": "SPCX260814P00135000", "bid": 25.4, "bid_size": 3.0, "ask": 26.9, "ask_size": 2.0, "iv": 1.5677, "open_interest": 1376.0, "volume": 77.0, "delta": -0.6727, "gamma": 0.0113, "vega": 0.0715, "theta": -0.5187, "rho": -0.0349, "theo": 26.1664, "change": -4.33, "open": 31.28, "high": 31.79, "low": 26.27, "tick": "down", "last_trade_price": 26.27, "last_trade_time": "2026-08-03T15:59:00", "percent_change": -14.1503, "prev_day_close": 30.6000003814697}, {"option": "SPCX260814C00136000", "bid": 5.4, "bid_size": 7.0, "ask": 5.7, "ask_size": 11.0, "iv": 1.5906, "open_interest": 479.0, "volume": 50.0, "delta": 0.3165, "gamma": 0.0112, "vega": 0.0708, "theta": -0.517, "rho": 0.0095, "theo": 5.5895, "change": 1.82, "open": 3.33, "high": 5.62, "low": 3.33, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-08-03T15:59:32", "percent_change": 47.8947, "prev_day_close": 3.80000007152557}, {"option": "SPCX260814P00136000", "bid": 26.6, "bid_size": 1.0, "ask": 28.3, "ask_size": 2.0, "iv": 1.6351, "open_interest": 179.0, "volume": 16.0, "delta": -0.6813, "gamma": 0.0112, "vega": 0.0707, "theta": -0.5139, "rho": -0.0354, "theo": 26.9733, "change": -1.55, "open": 28.35, "high": 30.41, "low": 28.35, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-08-03T14:01:35", "percent_change": -4.92845, "prev_day_close": 31.4499988555908}, {"option": "SPCX260814C00137000", "bid": 5.3, "bid_size": 4.0, "ask": 5.5, "ask_size": 9.0, "iv": 1.5935, "open_interest": 618.0, "volume": 525.0, "delta": 0.3081, "gamma": 0.011, "vega": 0.0699, "theta": -0.5122, "rho": 0.0096, "theo": 5.4054, "change": 0.77, "open": 3.47, "high": 4.47, "low": 3.47, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-08-03T15:49:21", "percent_change": 20.8108, "prev_day_close": 3.69999992847443}, {"option": "SPCX260814P00137000", "bid": 26.5, "bid_size": 1.0, "ask": 28.9, "ask_size": 1.0, "iv": 1.6031, "open_interest": 2063.0, "volume": 7.0, "delta": -0.6897, "gamma": 0.011, "vega": 0.0699, "theta": -0.509, "rho": -0.0359, "theo": 27.788, "change": -4.56, "open": 29.75, "high": 29.75, "low": 27.94, "tick": "down", "last_trade_price": 27.94, "last_trade_time": "2026-08-03T15:58:53", "percent_change": -14.0308, "prev_day_close": 32.5}, {"option": "SPCX260814C00138000", "bid": 5.1, "bid_size": 4.0, "ask": 5.3, "ask_size": 8.0, "iv": 1.5954, "open_interest": 483.0, "volume": 158.0, "delta": 0.2999, "gamma": 0.0108, "vega": 0.0691, "theta": -0.5073, "rho": 0.0093, "theo": 5.2289, "change": 0.45, "open": 2.8, "high": 4.3, "low": 2.8, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-03T15:39:10", "percent_change": 12.5, "prev_day_close": 3.60000002384186}, {"option": "SPCX260814P00138000", "bid": 27.3, "bid_size": 1.0, "ask": 30.0, "ask_size": 2.0, "iv": 1.627, "open_interest": 97.0, "volume": 16.0, "delta": -0.6979, "gamma": 0.0108, "vega": 0.0691, "theta": -0.504, "rho": -0.0364, "theo": 28.6101, "change": -4.47, "open": 33.23, "high": 33.23, "low": 28.73, "tick": "down", "last_trade_price": 28.73, "last_trade_time": "2026-08-03T15:58:56", "percent_change": -13.4639, "prev_day_close": 33.2000007629394}, {"option": "SPCX260814C00139000", "bid": 4.9, "bid_size": 6.0, "ask": 5.2, "ask_size": 13.0, "iv": 1.6108, "open_interest": 388.0, "volume": 35.0, "delta": 0.2919, "gamma": 0.0107, "vega": 0.0682, "theta": -0.5022, "rho": 0.009, "theo": 5.0596, "change": 1.45, "open": 3.19, "high": 4.95, "low": 3.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-08-03T15:58:33", "percent_change": 41.4286, "prev_day_close": 3.5}, {"option": "SPCX260814P00139000", "bid": 28.3, "bid_size": 2.0, "ask": 30.5, "ask_size": 1.0, "iv": 1.6065, "open_interest": 1062.0, "volume": 6.0, "delta": -0.7059, "gamma": 0.0107, "vega": 0.0682, "theta": -0.4989, "rho": -0.0368, "theo": 29.4395, "change": -4.33, "open": 32.6, "high": 33.16, "low": 29.77, "tick": "down", "last_trade_price": 29.77, "last_trade_time": "2026-08-03T15:58:40", "percent_change": -12.6979, "prev_day_close": 34.1000003814697}, {"option": "SPCX260814C00140000", "bid": 4.8, "bid_size": 4.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.6108, "open_interest": 3465.0, "volume": 824.0, "delta": 0.2842, "gamma": 0.0105, "vega": 0.0674, "theta": -0.4971, "rho": 0.0088, "theo": 4.8973, "change": 1.51, "open": 2.8, "high": 4.94, "low": 2.68, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 45.0746, "prev_day_close": 3.35000002384186}, {"option": "SPCX260814P00140000", "bid": 29.8, "bid_size": 3.0, "ask": 31.4, "ask_size": 2.0, "iv": 1.6509, "open_interest": 2021.0, "volume": 35.0, "delta": -0.7136, "gamma": 0.0105, "vega": 0.0673, "theta": -0.4937, "rho": -0.0372, "theo": 30.2758, "change": -4.55, "open": 37.0, "high": 37.0, "low": 30.5, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-08-03T15:58:52", "percent_change": -12.9815, "prev_day_close": 35.0499992370606}, {"option": "SPCX260814C00141000", "bid": 4.6, "bid_size": 7.0, "ask": 4.8, "ask_size": 6.0, "iv": 1.6173, "open_interest": 112.0, "volume": 25.0, "delta": 0.2767, "gamma": 0.0103, "vega": 0.0665, "theta": -0.492, "rho": 0.0085, "theo": 4.7416, "change": 1.18, "open": 3.11, "high": 4.43, "low": 3.11, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-08-03T15:56:36", "percent_change": 36.3077, "prev_day_close": 3.25}, {"option": "SPCX260814P00141000", "bid": 30.1, "bid_size": 1.0, "ask": 32.5, "ask_size": 2.0, "iv": 1.6131, "open_interest": 105.0, "volume": 21.0, "delta": -0.7211, "gamma": 0.0103, "vega": 0.0665, "theta": -0.4885, "rho": -0.0376, "theo": 31.119, "change": -2.95, "open": 34.8, "high": 34.91, "low": 32.84, "tick": "down", "last_trade_price": 33.05, "last_trade_time": "2026-08-03T15:51:43", "percent_change": -8.19444, "prev_day_close": 36.0}, {"option": "SPCX260814C00142000", "bid": 4.5, "bid_size": 4.0, "ask": 4.7, "ask_size": 10.0, "iv": 1.6228, "open_interest": 109.0, "volume": 26.0, "delta": 0.2694, "gamma": 0.0102, "vega": 0.0656, "theta": -0.4867, "rho": 0.0083, "theo": 4.5924, "change": 0.25, "open": 2.84, "high": 3.8, "low": 2.84, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-08-03T15:41:35", "percent_change": 7.8125, "prev_day_close": 3.19999992847443}, {"option": "SPCX260814P00142000", "bid": 30.7, "bid_size": 1.0, "ask": 33.3, "ask_size": 1.0, "iv": 1.6493, "open_interest": 403.0, "volume": 10.0, "delta": -0.7283, "gamma": 0.0102, "vega": 0.0656, "theta": -0.4832, "rho": -0.038, "theo": 31.9686, "change": -2.7, "open": 34.75, "high": 34.75, "low": 34.0, "tick": "up", "last_trade_price": 34.15, "last_trade_time": "2026-08-03T11:51:42", "percent_change": -7.327, "prev_day_close": 36.8500003814697}, {"option": "SPCX260814C00143000", "bid": 4.4, "bid_size": 3.0, "ask": 4.5, "ask_size": 3.0, "iv": 1.6353, "open_interest": 134.0, "volume": 23.0, "delta": 0.2624, "gamma": 0.01, "vega": 0.0648, "theta": -0.4814, "rho": 0.008, "theo": 4.4493, "change": 0.63, "open": 3.1, "high": 3.73, "low": 3.1, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-08-03T15:50:10", "percent_change": 20.3226, "prev_day_close": 3.10000002384186}, {"option": "SPCX260814P00143000", "bid": 32.1, "bid_size": 3.0, "ask": 33.9, "ask_size": 1.0, "iv": 1.6545, "open_interest": 123.0, "volume": 6.0, "delta": -0.7354, "gamma": 0.01, "vega": 0.0647, "theta": -0.4778, "rho": -0.0385, "theo": 32.8244, "change": -1.52, "open": 35.95, "high": 36.28, "low": 34.67, "tick": "up", "last_trade_price": 36.28, "last_trade_time": "2026-08-03T15:20:42", "percent_change": -4.02116, "prev_day_close": 37.7999992370606}, {"option": "SPCX260814C00144000", "bid": 4.2, "bid_size": 5.0, "ask": 4.4, "ask_size": 7.0, "iv": 1.6314, "open_interest": 1287.0, "volume": 15.0, "delta": 0.2556, "gamma": 0.0098, "vega": 0.0639, "theta": -0.4761, "rho": 0.008, "theo": 4.312, "change": 1.275, "open": 2.45, "high": 4.3, "low": 2.45, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 42.1488, "prev_day_close": 3.02499997615814}, {"option": "SPCX260814P00144000", "bid": 32.4, "bid_size": 1.0, "ask": 35.1, "ask_size": 1.0, "iv": 1.6512, "open_interest": 59.0, "volume": 5.0, "delta": -0.7422, "gamma": 0.0098, "vega": 0.0638, "theta": -0.4724, "rho": -0.039, "theo": 33.686, "change": -2.27, "open": 37.77, "high": 37.77, "low": 36.73, "tick": "no_change", "last_trade_price": 36.73, "last_trade_time": "2026-08-03T10:15:08", "percent_change": -5.82051, "prev_day_close": 39.0}, {"option": "SPCX260814C00145000", "bid": 4.1, "bid_size": 3.0, "ask": 4.3, "ask_size": 12.0, "iv": 1.6424, "open_interest": 1714.0, "volume": 2235.0, "delta": 0.2489, "gamma": 0.0096, "vega": 0.063, "theta": -0.4708, "rho": 0.0079, "theo": 4.1806, "change": 1.26, "open": 2.2, "high": 4.2, "low": 2.2, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 43.4483, "prev_day_close": 2.89999997615814}, {"option": "SPCX260814P00145000", "bid": 34.3, "bid_size": 2.0, "ask": 35.8, "ask_size": 2.0, "iv": 1.7017, "open_interest": 402.0, "volume": 30.0, "delta": -0.7488, "gamma": 0.0096, "vega": 0.063, "theta": -0.467, "rho": -0.0393, "theo": 34.5532, "change": -3.33, "open": 38.77, "high": 38.77, "low": 36.27, "tick": "down", "last_trade_price": 36.27, "last_trade_time": "2026-08-03T15:53:26", "percent_change": -8.40909, "prev_day_close": 39.6000003814697}, {"option": "SPCX260814C00146000", "bid": 3.9, "bid_size": 8.0, "ask": 4.1, "ask_size": 6.0, "iv": 1.6526, "open_interest": 2245.0, "volume": 3464.0, "delta": 0.2425, "gamma": 0.0095, "vega": 0.0621, "theta": -0.4654, "rho": 0.0076, "theo": 4.0545, "change": 0.385, "open": 2.52, "high": 3.5, "low": 2.5, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-08-03T15:45:18", "percent_change": 13.6283, "prev_day_close": 2.82500004768372}, {"option": "SPCX260814P00146000", "bid": 34.5, "bid_size": 2.0, "ask": 36.8, "ask_size": 2.0, "iv": 1.6492, "open_interest": 106.0, "volume": 1.0, "delta": -0.7552, "gamma": 0.0095, "vega": 0.0621, "theta": -0.4616, "rho": -0.0396, "theo": 35.4258, "change": 0.44, "open": 41.04, "high": 41.04, "low": 41.04, "tick": "up", "last_trade_price": 41.04, "last_trade_time": "2026-08-03T09:55:05", "percent_change": 1.08374, "prev_day_close": 40.6000003814697}, {"option": "SPCX260814C00147000", "bid": 3.8, "bid_size": 6.0, "ask": 4.1, "ask_size": 21.0, "iv": 1.6623, "open_interest": 249.0, "volume": 14.0, "delta": 0.2363, "gamma": 0.0093, "vega": 0.0612, "theta": -0.4601, "rho": 0.0074, "theo": 3.9336, "change": 0.22, "open": 2.35, "high": 3.23, "low": 2.35, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-08-03T13:23:01", "percent_change": 8.0, "prev_day_close": 2.75}, {"option": "SPCX260814P00147000", "bid": 35.0, "bid_size": 2.0, "ask": 37.7, "ask_size": 2.0, "iv": 1.6753, "open_interest": 73.0, "volume": 3.0, "delta": -0.7614, "gamma": 0.0093, "vega": 0.0612, "theta": -0.4562, "rho": -0.0398, "theo": 36.3036, "change": -1.45, "open": 40.25, "high": 40.25, "low": 40.25, "tick": "up", "last_trade_price": 40.25, "last_trade_time": "2026-08-03T15:21:22", "percent_change": -3.47722, "prev_day_close": 41.7000007629394}, {"option": "SPCX260814C00148000", "bid": 3.7, "bid_size": 7.0, "ask": 3.9, "ask_size": 10.0, "iv": 1.6547, "open_interest": 134.0, "volume": 27.0, "delta": 0.2303, "gamma": 0.0091, "vega": 0.0603, "theta": -0.4548, "rho": 0.0072, "theo": 3.8177, "change": 1.025, "open": 2.46, "high": 3.7, "low": 2.46, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:55:20", "percent_change": 38.3178, "prev_day_close": 2.67499995231628}, {"option": "SPCX260814P00148000", "bid": 35.9, "bid_size": 1.0, "ask": 38.6, "ask_size": 1.0, "iv": 1.6847, "open_interest": 76.0, "volume": 5.0, "delta": -0.7674, "gamma": 0.0091, "vega": 0.0603, "theta": -0.4508, "rho": -0.0402, "theo": 37.1864, "change": -2.42, "open": 40.31, "high": 40.8, "low": 40.03, "tick": "down", "last_trade_price": 40.03, "last_trade_time": "2026-08-03T15:50:10", "percent_change": -5.70082, "prev_day_close": 42.4499988555908}, {"option": "SPCX260814C00149000", "bid": 3.6, "bid_size": 4.0, "ask": 3.8, "ask_size": 7.0, "iv": 1.6628, "open_interest": 225.0, "volume": 79.0, "delta": 0.2245, "gamma": 0.009, "vega": 0.0595, "theta": -0.4495, "rho": 0.007, "theo": 3.7066, "change": 1.26, "open": 2.8, "high": 3.86, "low": 2.8, "tick": "up", "last_trade_price": 3.86, "last_trade_time": "2026-08-03T15:59:09", "percent_change": 48.4615, "prev_day_close": 2.60000002384186}, {"option": "SPCX260814P00149000", "bid": 36.9, "bid_size": 1.0, "ask": 39.5, "ask_size": 1.0, "iv": 1.6767, "open_interest": 118.0, "volume": 1.0, "delta": -0.7732, "gamma": 0.009, "vega": 0.0594, "theta": -0.4454, "rho": -0.0406, "theo": 38.074, "change": -2.54, "open": 41.01, "high": 41.01, "low": 41.01, "tick": "down", "last_trade_price": 41.01, "last_trade_time": "2026-08-03T10:17:35", "percent_change": -5.83238, "prev_day_close": 43.5499992370606}, {"option": "SPCX260814C00150000", "bid": 3.5, "bid_size": 6.0, "ask": 3.7, "ask_size": 9.0, "iv": 1.6703, "open_interest": 3402.0, "volume": 874.0, "delta": 0.2189, "gamma": 0.0088, "vega": 0.0586, "theta": -0.4442, "rho": 0.0068, "theo": 3.6, "change": 1.015, "open": 2.25, "high": 3.65, "low": 2.0, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 39.4175, "prev_day_close": 2.57499992847443}, {"option": "SPCX260814P00150000", "bid": 38.0, "bid_size": 2.0, "ask": 40.4, "ask_size": 1.0, "iv": 1.7015, "open_interest": 907.0, "volume": 29.0, "delta": -0.7789, "gamma": 0.0088, "vega": 0.0586, "theta": -0.4401, "rho": -0.041, "theo": 38.9662, "change": -4.95, "open": 45.75, "high": 45.75, "low": 39.0, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -11.1864, "prev_day_close": 44.25}, {"option": "SPCX260814C00152500", "bid": 3.3, "bid_size": 3.0, "ask": 3.5, "ask_size": 7.0, "iv": 1.695, "open_interest": 420.0, "volume": 113.0, "delta": 0.2056, "gamma": 0.0084, "vega": 0.0565, "theta": -0.4312, "rho": 0.0064, "theo": 3.3522, "change": 0.83, "open": 1.96, "high": 3.23, "low": 1.96, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-08-03T15:55:50", "percent_change": 34.5833, "prev_day_close": 2.39999997615814}, {"option": "SPCX260814P00152500", "bid": 38.2, "bid_size": 1.0, "ask": 44.5, "ask_size": 1.0, "iv": 1.7102, "open_interest": 299.0, "volume": 1.0, "delta": -0.7921, "gamma": 0.0084, "vega": 0.0565, "theta": -0.4269, "rho": -0.0417, "theo": 41.2154, "change": -1.95, "open": 44.7, "high": 44.7, "low": 44.7, "tick": "down", "last_trade_price": 44.7, "last_trade_time": "2026-08-03T10:58:12", "percent_change": -4.18006, "prev_day_close": 46.6499996185303}, {"option": "SPCX260814C00155000", "bid": 3.0, "bid_size": 7.0, "ask": 3.2, "ask_size": 7.0, "iv": 1.7162, "open_interest": 1138.0, "volume": 125.0, "delta": 0.1934, "gamma": 0.008, "vega": 0.0544, "theta": -0.4186, "rho": 0.0062, "theo": 3.1289, "change": 0.76, "open": 1.85, "high": 3.01, "low": 1.7, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-08-03T15:57:31", "percent_change": 33.7778, "prev_day_close": 2.25}, {"option": "SPCX260814P00155000", "bid": 40.5, "bid_size": 5.0, "ask": 48.4, "ask_size": 1.0, "iv": 1.8468, "open_interest": 325.0, "volume": 24.0, "delta": -0.8044, "gamma": 0.008, "vega": 0.0544, "theta": -0.414, "rho": -0.0421, "theo": 43.4889, "change": -2.85, "open": 49.59, "high": 49.59, "low": 45.55, "tick": "up", "last_trade_price": 46.2, "last_trade_time": "2026-08-03T15:51:02", "percent_change": -5.8104, "prev_day_close": 49.0500011444092}, {"option": "SPCX260814C00157500", "bid": 2.9, "bid_size": 4.0, "ask": 3.0, "ask_size": 7.0, "iv": 1.734, "open_interest": 254.0, "volume": 588.0, "delta": 0.1821, "gamma": 0.0077, "vega": 0.0524, "theta": -0.4063, "rho": 0.0058, "theo": 2.9273, "change": 0.85, "open": 1.77, "high": 3.0, "low": 1.77, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:59:03", "percent_change": 39.5349, "prev_day_close": 2.14999997615814}, {"option": "SPCX260814P00157500", "bid": 42.9, "bid_size": 5.0, "ask": 49.8, "ask_size": 1.0, "iv": 2.014, "open_interest": 537.0, "volume": 19.0, "delta": -0.8156, "gamma": 0.0077, "vega": 0.0524, "theta": -0.4015, "rho": -0.043, "theo": 45.7841, "change": -2.23, "open": 52.55, "high": 52.55, "low": 48.81, "tick": "up", "last_trade_price": 49.07, "last_trade_time": "2026-08-03T15:52:43", "percent_change": -4.34698, "prev_day_close": 51.2999992370606}, {"option": "SPCX260814C00160000", "bid": 2.7, "bid_size": 3.0, "ask": 2.85, "ask_size": 13.0, "iv": 1.7434, "open_interest": 2835.0, "volume": 4321.0, "delta": 0.1718, "gamma": 0.0073, "vega": 0.0505, "theta": -0.3945, "rho": 0.0054, "theo": 2.7452, "change": 0.715, "open": 1.7, "high": 2.75, "low": 1.67, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 35.3086, "prev_day_close": 2.02499997615814}, {"option": "SPCX260814P00160000", "bid": 47.0, "bid_size": 1.0, "ask": 51.6, "ask_size": 1.0, "iv": 1.7962, "open_interest": 424.0, "volume": 19.0, "delta": -0.826, "gamma": 0.0073, "vega": 0.0505, "theta": -0.3895, "rho": -0.0435, "theo": 48.099, "change": -4.42, "open": 54.75, "high": 54.75, "low": 49.43, "tick": "down", "last_trade_price": 49.43, "last_trade_time": "2026-08-03T15:54:55", "percent_change": -8.20799, "prev_day_close": 53.8500003814697}, {"option": "SPCX260814C00162500", "bid": 2.55, "bid_size": 4.0, "ask": 2.65, "ask_size": 3.0, "iv": 1.7643, "open_interest": 634.0, "volume": 95.0, "delta": 0.1623, "gamma": 0.007, "vega": 0.0487, "theta": -0.383, "rho": 0.0051, "theo": 2.5805, "change": 0.7, "open": 1.65, "high": 2.6, "low": 1.64, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 36.8421, "prev_day_close": 1.90000003576279}, {"option": "SPCX260814P00162500", "bid": 47.6, "bid_size": 5.0, "ask": 54.6, "ask_size": 1.0, "iv": 2.0322, "open_interest": 115.0, "volume": 31.0, "delta": -0.8355, "gamma": 0.007, "vega": 0.0487, "theta": -0.3779, "rho": -0.0435, "theo": 50.4313, "change": -1.5, "open": 58.6, "high": 58.6, "low": 52.95, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-08-03T14:26:45", "percent_change": -2.65487, "prev_day_close": 56.5}, {"option": "SPCX260814C00165000", "bid": 2.35, "bid_size": 4.0, "ask": 2.5, "ask_size": 3.0, "iv": 1.7771, "open_interest": 1827.0, "volume": 122.0, "delta": 0.1536, "gamma": 0.0066, "vega": 0.0469, "theta": -0.3722, "rho": 0.005, "theo": 2.4313, "change": 0.665, "open": 1.43, "high": 2.49, "low": 1.3, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-08-03T15:59:03", "percent_change": 36.4384, "prev_day_close": 1.82499998807907}, {"option": "SPCX260814P00165000", "bid": 50.0, "bid_size": 50.0, "ask": 57.9, "ask_size": 1.0, "iv": 1.9291, "open_interest": 84.0, "volume": 14.0, "delta": -0.8442, "gamma": 0.0067, "vega": 0.047, "theta": -0.3668, "rho": -0.0443, "theo": 52.7791, "change": -2.2, "open": 59.45, "high": 59.45, "low": 55.27, "tick": "down", "last_trade_price": 56.75, "last_trade_time": "2026-08-03T15:00:24", "percent_change": -3.73197, "prev_day_close": 58.9499988555908}, {"option": "SPCX260814C00167500", "bid": 2.25, "bid_size": 3.0, "ask": 2.4, "ask_size": 13.0, "iv": 1.7978, "open_interest": 265.0, "volume": 30.0, "delta": 0.1455, "gamma": 0.0064, "vega": 0.0452, "theta": -0.3618, "rho": 0.0047, "theo": 2.2958, "change": 0.03, "open": 1.65, "high": 2.0, "low": 1.65, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-08-03T15:36:19", "percent_change": 1.71429, "prev_day_close": 1.75}, {"option": "SPCX260814P00167500", "bid": 52.4, "bid_size": 5.0, "ask": 60.0, "ask_size": 1.0, "iv": 2.0273, "open_interest": 36.0, "volume": 17.0, "delta": -0.8523, "gamma": 0.0064, "vega": 0.0453, "theta": -0.3562, "rho": -0.0448, "theo": 55.1406, "change": -2.85, "open": 63.12, "high": 63.12, "low": 58.05, "tick": "down", "last_trade_price": 58.05, "last_trade_time": "2026-08-03T11:16:10", "percent_change": -4.6798, "prev_day_close": 60.8999996185303}, {"option": "SPCX260814C00170000", "bid": 2.1, "bid_size": 7.0, "ask": 2.25, "ask_size": 10.0, "iv": 1.8102, "open_interest": 2329.0, "volume": 500.0, "delta": 0.1381, "gamma": 0.0061, "vega": 0.0437, "theta": -0.3518, "rho": 0.0044, "theo": 2.1725, "change": 0.45, "open": 1.2, "high": 2.1, "low": 1.2, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T15:55:27", "percent_change": 27.2727, "prev_day_close": 1.65000003576279}, {"option": "SPCX260814P00170000", "bid": 54.8, "bid_size": 5.0, "ask": 62.6, "ask_size": 1.0, "iv": 1.9887, "open_interest": 565.0, "volume": 21.0, "delta": -0.8597, "gamma": 0.0061, "vega": 0.0437, "theta": -0.3461, "rho": -0.0446, "theo": 57.5143, "change": -1.69, "open": 64.13, "high": 64.13, "low": 61.0, "tick": "up", "last_trade_price": 61.86, "last_trade_time": "2026-08-03T14:25:22", "percent_change": -2.65932, "prev_day_close": 63.5499992370606}, {"option": "SPCX260814C00172500", "bid": 2.0, "bid_size": 8.0, "ask": 2.15, "ask_size": 19.0, "iv": 1.8317, "open_interest": 130.0, "volume": 75.0, "delta": 0.1313, "gamma": 0.0058, "vega": 0.0421, "theta": -0.3424, "rho": 0.0042, "theo": 2.0602, "change": 0.45, "open": 1.45, "high": 2.05, "low": 1.45, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T15:58:11", "percent_change": 28.125, "prev_day_close": 1.59999996423721}, {"option": "SPCX260814P00172500", "bid": 57.2, "bid_size": 5.0, "ask": 65.0, "ask_size": 1.0, "iv": 2.0158, "open_interest": 33.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.0058, "vega": 0.0422, "theta": -0.3365, "rho": -0.0448, "theo": 59.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.93, "last_trade_time": "2026-07-31T15:24:54", "percent_change": 0.0, "prev_day_close": 65.8500003814697}, {"option": "SPCX260814C00175000", "bid": 1.9, "bid_size": 7.0, "ask": 2.0, "ask_size": 8.0, "iv": 1.8449, "open_interest": 5611.0, "volume": 678.0, "delta": 0.125, "gamma": 0.0056, "vega": 0.0407, "theta": -0.3334, "rho": 0.004, "theo": 1.9576, "change": 0.52, "open": 1.37, "high": 2.02, "low": 1.35, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-08-03T15:59:19", "percent_change": 34.6667, "prev_day_close": 1.5}, {"option": "SPCX260814P00175000", "bid": 59.6, "bid_size": 5.0, "ask": 67.0, "ask_size": 1.0, "iv": 2.0411, "open_interest": 160.0, "volume": 22.0, "delta": -0.8729, "gamma": 0.0056, "vega": 0.0407, "theta": -0.3273, "rho": -0.0455, "theo": 62.2938, "change": -3.56, "open": 70.03, "high": 70.03, "low": 65.09, "tick": "no_change", "last_trade_price": 65.09, "last_trade_time": "2026-08-03T15:48:58", "percent_change": -5.18573, "prev_day_close": 68.6500015258789}, {"option": "SPCX260814C00177500", "bid": 1.8, "bid_size": 7.0, "ask": 1.95, "ask_size": 14.0, "iv": 1.8683, "open_interest": 348.0, "volume": 13.0, "delta": 0.1192, "gamma": 0.0053, "vega": 0.0393, "theta": -0.3248, "rho": 0.0039, "theo": 1.8638, "change": 0.05, "open": 1.52, "high": 1.65, "low": 1.44, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T14:43:24", "percent_change": 3.44828, "prev_day_close": 1.44999998807907}, {"option": "SPCX260814P00177500", "bid": 62.1, "bid_size": 5.0, "ask": 69.8, "ask_size": 1.0, "iv": 2.0755, "open_interest": 20.0, "volume": 2.0, "delta": -0.8787, "gamma": 0.0053, "vega": 0.0394, "theta": -0.3186, "rho": -0.046, "theo": 64.6972, "change": 0.16, "open": 71.13, "high": 71.16, "low": 71.13, "tick": "up", "last_trade_price": 71.16, "last_trade_time": "2026-08-03T09:55:39", "percent_change": 0.225352, "prev_day_close": 71.0}, {"option": "SPCX260814C00180000", "bid": 1.7, "bid_size": 6.0, "ask": 1.85, "ask_size": 21.0, "iv": 1.8835, "open_interest": 1697.0, "volume": 362.0, "delta": 0.1138, "gamma": 0.0051, "vega": 0.0381, "theta": -0.3167, "rho": 0.0037, "theo": 1.7776, "change": 0.4, "open": 1.2, "high": 1.8, "low": 1.2, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 28.5714, "prev_day_close": 1.40000003576279}, {"option": "SPCX260814P00180000", "bid": 64.5, "bid_size": 5.0, "ask": 72.0, "ask_size": 1.0, "iv": 2.0976, "open_interest": 49.0, "volume": 13.0, "delta": -0.8842, "gamma": 0.0051, "vega": 0.0381, "theta": -0.3103, "rho": -0.0453, "theo": 67.1082, "change": -1.27, "open": 69.9, "high": 72.28, "low": 69.74, "tick": "up", "last_trade_price": 72.28, "last_trade_time": "2026-08-03T14:19:28", "percent_change": -1.72672, "prev_day_close": 73.5499992370606}, {"option": "SPCX260814C00182500", "bid": 1.65, "bid_size": 7.0, "ask": 1.75, "ask_size": 12.0, "iv": 1.9101, "open_interest": 487.0, "volume": 115.0, "delta": 0.1088, "gamma": 0.0049, "vega": 0.0369, "theta": -0.309, "rho": 0.0035, "theo": 1.6984, "change": -0.05, "open": 1.2, "high": 1.43, "low": 1.2, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T14:17:36", "percent_change": -3.7037, "prev_day_close": 1.34999996423721}, {"option": "SPCX260814P00182500", "bid": 66.9, "bid_size": 5.0, "ask": 74.6, "ask_size": 1.0, "iv": 2.1182, "open_interest": 2.0, "volume": 1.0, "delta": -0.8892, "gamma": 0.0049, "vega": 0.0369, "theta": -0.3024, "rho": -0.0457, "theo": 69.5262, "change": -2.23, "open": 74.47, "high": 74.47, "low": 74.47, "tick": "up", "last_trade_price": 74.47, "last_trade_time": "2026-08-03T15:26:13", "percent_change": -2.90743, "prev_day_close": 76.6999969482422}, {"option": "SPCX260814C00185000", "bid": 1.55, "bid_size": 7.0, "ask": 1.7, "ask_size": 16.0, "iv": 1.9215, "open_interest": 771.0, "volume": 100.0, "delta": 0.1041, "gamma": 0.0047, "vega": 0.0357, "theta": -0.3016, "rho": 0.0034, "theo": 1.6253, "change": 0.25, "open": 1.14, "high": 1.55, "low": 1.14, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T15:56:35", "percent_change": 19.2308, "prev_day_close": 1.30000001192093}, {"option": "SPCX260814P00185000", "bid": 69.4, "bid_size": 5.0, "ask": 77.0, "ask_size": 1.0, "iv": 2.1485, "open_interest": 54.0, "volume": 1.0, "delta": -0.8939, "gamma": 0.0047, "vega": 0.0357, "theta": -0.2948, "rho": -0.0458, "theo": 71.9505, "change": -3.25, "open": 75.0, "high": 75.0, "low": 75.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-08-03T11:26:44", "percent_change": -4.15335, "prev_day_close": 78.25}, {"option": "SPCX260814C00190000", "bid": 1.45, "bid_size": 7.0, "ask": 1.55, "ask_size": 13.0, "iv": 1.9603, "open_interest": 7047.0, "volume": 135.0, "delta": 0.0958, "gamma": 0.0043, "vega": 0.0336, "theta": -0.288, "rho": 0.0031, "theo": 1.4953, "change": 0.3, "open": 1.1, "high": 1.5, "low": 1.04, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:58:18", "percent_change": 25.0, "prev_day_close": 1.19999998807907}, {"option": "SPCX260814P00190000", "bid": 74.3, "bid_size": 5.0, "ask": 81.9, "ask_size": 1.0, "iv": 2.206, "open_interest": 44.0, "volume": 7.0, "delta": -0.9023, "gamma": 0.0043, "vega": 0.0336, "theta": -0.2808, "rho": -0.0464, "theo": 76.8153, "change": -3.63, "open": 79.42, "high": 79.53, "low": 79.42, "tick": "down", "last_trade_price": 79.47, "last_trade_time": "2026-08-03T11:00:23", "percent_change": -4.36823, "prev_day_close": 83.0999984741211}, {"option": "SPCX260814C00195000", "bid": 1.35, "bid_size": 4.0, "ask": 1.45, "ask_size": 11.0, "iv": 1.9932, "open_interest": 546.0, "volume": 125.0, "delta": 0.0885, "gamma": 0.004, "vega": 0.0316, "theta": -0.2755, "rho": 0.0029, "theo": 1.3832, "change": 0.0, "open": 0.95, "high": 1.25, "low": 0.95, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T15:43:19", "percent_change": 3.25116e-06, "prev_day_close": 1.09999996423721}, {"option": "SPCX260814P00195000", "bid": 79.1, "bid_size": 5.0, "ask": 86.3, "ask_size": 5.0, "iv": 2.2468, "open_interest": 29.0, "volume": 1.0, "delta": -0.9096, "gamma": 0.004, "vega": 0.0317, "theta": -0.268, "rho": -0.046, "theo": 81.6982, "change": -1.04, "open": 86.91, "high": 86.91, "low": 86.91, "tick": "up", "last_trade_price": 86.91, "last_trade_time": "2026-08-03T14:19:17", "percent_change": -1.18249, "prev_day_close": 87.9500007629394}, {"option": "SPCX260814C00200000", "bid": 1.25, "bid_size": 6.0, "ask": 1.35, "ask_size": 22.0, "iv": 2.037, "open_interest": 2427.0, "volume": 299.0, "delta": 0.0821, "gamma": 0.0037, "vega": 0.0299, "theta": -0.2641, "rho": 0.0027, "theo": 1.2856, "change": 0.25, "open": 0.8, "high": 1.3, "low": 0.8, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T15:59:30", "percent_change": 23.8095, "prev_day_close": 1.05000001192093}, {"option": "SPCX260814P00200000", "bid": 84.0, "bid_size": 5.0, "ask": 91.2, "ask_size": 5.0, "iv": 2.2955, "open_interest": 39.0, "volume": 18.0, "delta": -0.916, "gamma": 0.0037, "vega": 0.0299, "theta": -0.2562, "rho": -0.0463, "theo": 86.5958, "change": -4.2, "open": 95.1, "high": 95.1, "low": 88.9, "tick": "up", "last_trade_price": 89.2, "last_trade_time": "2026-08-03T15:53:00", "percent_change": -4.49679, "prev_day_close": 93.4000015258789}, {"option": "SPCX260814C00205000", "bid": 1.15, "bid_size": 12.0, "ask": 1.25, "ask_size": 11.0, "iv": 2.068, "open_interest": 407.0, "volume": 366.0, "delta": 0.0765, "gamma": 0.0034, "vega": 0.0283, "theta": -0.2536, "rho": 0.0025, "theo": 1.1999, "change": 0.18, "open": 0.9, "high": 1.18, "low": 0.87, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 18.0, "prev_day_close": 0.999999970197678}, {"option": "SPCX260814P00205000", "bid": 88.9, "bid_size": 5.0, "ask": 96.1, "ask_size": 5.0, "iv": 2.3404, "open_interest": 28.0, "volume": 3.0, "delta": -0.9218, "gamma": 0.0035, "vega": 0.0283, "theta": -0.2454, "rho": -0.0466, "theo": 91.5054, "change": 1.63, "open": 99.67, "high": 99.67, "low": 99.63, "tick": "down", "last_trade_price": 99.63, "last_trade_time": "2026-08-03T09:42:53", "percent_change": 1.66327, "prev_day_close": 98.0}, {"option": "SPCX260814C00210000", "bid": 1.05, "bid_size": 26.0, "ask": 1.2, "ask_size": 13.0, "iv": 2.1034, "open_interest": 130.0, "volume": 49.0, "delta": 0.0714, "gamma": 0.0032, "vega": 0.0268, "theta": -0.244, "rho": 0.0023, "theo": 1.1241, "change": 0.22, "open": 0.79, "high": 1.17, "low": 0.79, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 23.1579, "prev_day_close": 0.949999988079071}, {"option": "SPCX260814P00210000", "bid": 93.9, "bid_size": 5.0, "ask": 101.1, "ask_size": 5.0, "iv": 2.3954, "open_interest": 31.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0032, "vega": 0.0269, "theta": -0.2354, "rho": -0.0469, "theo": 96.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-07-23T09:48:05", "percent_change": 0.0, "prev_day_close": 102.849998474121}, {"option": "SPCX260814C00215000", "bid": 1.0, "bid_size": 10.0, "ask": 1.15, "ask_size": 20.0, "iv": 2.1446, "open_interest": 330.0, "volume": 42.0, "delta": 0.067, "gamma": 0.003, "vega": 0.0255, "theta": -0.235, "rho": 0.0022, "theo": 1.0566, "change": 0.11, "open": 0.75, "high": 1.05, "low": 0.75, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-08-03T15:58:46", "percent_change": 12.2222, "prev_day_close": 0.900000005960464}, {"option": "SPCX260814P00215000", "bid": 98.8, "bid_size": 5.0, "ask": 106.0, "ask_size": 5.0, "iv": 2.4334, "open_interest": 6.0, "volume": 2.0, "delta": -0.9314, "gamma": 0.0031, "vega": 0.0255, "theta": -0.226, "rho": -0.0465, "theo": 101.3531, "change": -1.25, "open": 109.55, "high": 109.55, "low": 106.5, "tick": "down", "last_trade_price": 106.5, "last_trade_time": "2026-08-03T15:36:03", "percent_change": -1.16009, "prev_day_close": 107.75}, {"option": "SPCX260814C00220000", "bid": 0.95, "bid_size": 8.0, "ask": 1.05, "ask_size": 9.0, "iv": 2.1726, "open_interest": 282.0, "volume": 83.0, "delta": 0.063, "gamma": 0.0028, "vega": 0.0243, "theta": -0.2266, "rho": 0.0021, "theo": 0.9959, "change": 0.15, "open": 0.75, "high": 1.0, "low": 0.75, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:55:45", "percent_change": 17.6471, "prev_day_close": 0.849999994039536}, {"option": "SPCX260814P00220000", "bid": 103.7, "bid_size": 5.0, "ask": 110.9, "ask_size": 5.0, "iv": 2.4827, "open_interest": 4.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0029, "vega": 0.0243, "theta": -0.2174, "rho": -0.0458, "theo": 106.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.35, "last_trade_time": "2026-07-31T11:54:41", "percent_change": 0.0, "prev_day_close": 112.200000762939}, {"option": "SPCX260814C00225000", "bid": 0.9, "bid_size": 7.0, "ask": 1.0, "ask_size": 10.0, "iv": 2.2075, "open_interest": 477.0, "volume": 125.0, "delta": 0.0593, "gamma": 0.0027, "vega": 0.0232, "theta": -0.2188, "rho": 0.0019, "theo": 0.9411, "change": 0.2, "open": 0.81, "high": 1.0, "low": 0.75, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 25.0, "prev_day_close": 0.800000011920929}, {"option": "SPCX260814P00225000", "bid": 108.6, "bid_size": 5.0, "ask": 115.9, "ask_size": 5.0, "iv": 2.5144, "open_interest": 3.0, "volume": 3.0, "delta": -0.9392, "gamma": 0.0027, "vega": 0.0232, "theta": -0.2092, "rho": -0.0465, "theo": 111.2294, "change": -2.45, "open": 115.2, "high": 115.2, "low": 115.2, "tick": "up", "last_trade_price": 115.2, "last_trade_time": "2026-08-03T10:36:47", "percent_change": -2.08245, "prev_day_close": 117.650001525879}, {"option": "SPCX260814C00230000", "bid": 0.85, "bid_size": 9.0, "ask": 0.95, "ask_size": 12.0, "iv": 2.2395, "open_interest": 394.0, "volume": 13.0, "delta": 0.056, "gamma": 0.0025, "vega": 0.0222, "theta": -0.2114, "rho": 0.0018, "theo": 0.8912, "change": 0.0, "open": 0.7, "high": 0.8, "low": 0.7, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T15:52:18", "percent_change": -1.49012e-06, "prev_day_close": 0.800000011920929}, {"option": "SPCX260814P00230000", "bid": 113.6, "bid_size": 5.0, "ask": 120.8, "ask_size": 5.0, "iv": 2.5586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0025, "vega": 0.0222, "theta": -0.2015, "rho": -0.047, "theo": 116.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.549999237061}, {"option": "SPCX260814C00235000", "bid": 0.8, "bid_size": 13.0, "ask": 0.9, "ask_size": 10.0, "iv": 2.2686, "open_interest": 112.0, "volume": 2.0, "delta": 0.053, "gamma": 0.0024, "vega": 0.0212, "theta": -0.2045, "rho": 0.0017, "theo": 0.8458, "change": -0.01, "open": 0.7, "high": 0.74, "low": 0.7, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-08-03T11:36:28", "percent_change": -1.33333, "prev_day_close": 0.75}, {"option": "SPCX260814P00235000", "bid": 118.6, "bid_size": 5.0, "ask": 125.8, "ask_size": 5.0, "iv": 2.6164, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0024, "vega": 0.0212, "theta": -0.1943, "rho": -0.0475, "theo": 121.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.549999237061}, {"option": "SPCX260814C00240000", "bid": 0.75, "bid_size": 14.0, "ask": 0.9, "ask_size": 25.0, "iv": 2.3071, "open_interest": 3751.0, "volume": 332.0, "delta": 0.0502, "gamma": 0.0022, "vega": 0.0203, "theta": -0.198, "rho": 0.0016, "theo": 0.8042, "change": 0.0, "open": 0.6, "high": 0.75, "low": 0.6, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T13:59:00", "percent_change": 1.70299e-06, "prev_day_close": 0.699999988079071}, {"option": "SPCX260814P00240000", "bid": 123.5, "bid_size": 5.0, "ask": 130.7, "ask_size": 5.0, "iv": 2.6404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0023, "vega": 0.0202, "theta": -0.1874, "rho": -0.046, "theo": 126.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.199996948242}, {"option": "SPCX260814C00245000", "bid": 0.7, "bid_size": 17.0, "ask": 0.85, "ask_size": 11.0, "iv": 2.331, "open_interest": 67.0, "volume": 5.0, "delta": 0.0477, "gamma": 0.0021, "vega": 0.0195, "theta": -0.1918, "rho": 0.0016, "theo": 0.766, "change": -0.05, "open": 0.55, "high": 0.75, "low": 0.55, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:22:53", "percent_change": -7.14286, "prev_day_close": 0.699999988079071}, {"option": "SPCX260814P00245000", "bid": 128.5, "bid_size": 5.0, "ask": 135.7, "ask_size": 5.0, "iv": 2.6948, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0022, "vega": 0.0194, "theta": -0.1809, "rho": -0.0452, "theo": 131.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.149993896484}, {"option": "SPCX260814C00250000", "bid": 0.7, "bid_size": 10.0, "ask": 0.8, "ask_size": 22.0, "iv": 2.3654, "open_interest": 818.0, "volume": 103.0, "delta": 0.0454, "gamma": 0.002, "vega": 0.0187, "theta": -0.186, "rho": 0.0015, "theo": 0.7307, "change": 0.05, "open": 0.59, "high": 0.8, "low": 0.54, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:59:19", "percent_change": 7.69231, "prev_day_close": 0.650000005960464}, {"option": "SPCX260814P00250000", "bid": 132.3, "bid_size": 1.0, "ask": 140.6, "ask_size": 5.0, "iv": 2.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.002, "vega": 0.0186, "theta": -0.1747, "rho": -0.046, "theo": 136.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.150001525879}, {"option": "SPCX260814C00255000", "bid": 0.65, "bid_size": 14.0, "ask": 0.75, "ask_size": 14.0, "iv": 2.3843, "open_interest": 35.0, "volume": 6.0, "delta": 0.0432, "gamma": 0.0019, "vega": 0.018, "theta": -0.1805, "rho": 0.0014, "theo": 0.698, "change": 0.02, "open": 0.55, "high": 0.67, "low": 0.53, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T15:57:35", "percent_change": 3.07692, "prev_day_close": 0.650000005960464}, {"option": "SPCX260814P00255000", "bid": 137.0, "bid_size": 1.0, "ask": 145.6, "ask_size": 5.0, "iv": 2.4803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.002, "vega": 0.0179, "theta": -0.1688, "rho": -0.0464, "theo": 140.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.099998474121}, {"option": "SPCX260814C00260000", "bid": 0.6, "bid_size": 13.0, "ask": 0.75, "ask_size": 24.0, "iv": 2.4147, "open_interest": 417.0, "volume": 413.0, "delta": 0.0412, "gamma": 0.0018, "vega": 0.0173, "theta": -0.1752, "rho": 0.0013, "theo": 0.6676, "change": -0.05, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:47:18", "percent_change": -8.33333, "prev_day_close": 0.599999994039536}, {"option": "SPCX260814P00260000", "bid": 142.0, "bid_size": 1.0, "ask": 150.6, "ask_size": 5.0, "iv": 2.5278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0019, "vega": 0.0172, "theta": -0.1632, "rho": -0.0468, "theo": 145.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.050003051758}, {"option": "SPCX260814C00265000", "bid": 0.6, "bid_size": 19.0, "ask": 0.7, "ask_size": 32.0, "iv": 2.4435, "open_interest": 177.0, "volume": 516.0, "delta": 0.0394, "gamma": 0.0017, "vega": 0.0167, "theta": -0.1702, "rho": 0.0013, "theo": 0.6394, "change": -0.1, "open": 0.55, "high": 0.58, "low": 0.47, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:47:18", "percent_change": -16.6667, "prev_day_close": 0.599999994039536}, {"option": "SPCX260814P00265000", "bid": 147.2, "bid_size": 1.0, "ask": 155.5, "ask_size": 5.0, "iv": 2.6225, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0018, "vega": 0.0166, "theta": -0.1579, "rho": -0.0475, "theo": 150.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.5}, {"option": "SPCX260814C00270000", "bid": 0.55, "bid_size": 17.0, "ask": 0.65, "ask_size": 11.0, "iv": 2.4548, "open_interest": 12.0, "volume": 65.0, "delta": 0.0377, "gamma": 0.0016, "vega": 0.016, "theta": -0.1654, "rho": 0.0012, "theo": 0.613, "change": -0.05, "open": 0.47, "high": 0.55, "low": 0.47, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:51:22", "percent_change": -8.33333, "prev_day_close": 0.599999994039536}, {"option": "SPCX260814P00270000", "bid": 151.9, "bid_size": 1.0, "ask": 160.6, "ask_size": 5.0, "iv": 2.5678, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0017, "vega": 0.0158, "theta": -0.1528, "rho": -0.0451, "theo": 155.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.049995422363}, {"option": "SPCX260814C00275000", "bid": 0.5, "bid_size": 22.0, "ask": 0.65, "ask_size": 26.0, "iv": 2.4795, "open_interest": 280.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0016, "vega": 0.0155, "theta": -0.1608, "rho": 0.0012, "theo": 0.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-07-31T14:16:24", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCX260814P00275000", "bid": 156.9, "bid_size": 1.0, "ask": 165.5, "ask_size": 5.0, "iv": 2.6119, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0016, "vega": 0.0153, "theta": -0.1478, "rho": -0.045, "theo": 160.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "SPCX260814C00280000", "bid": 0.5, "bid_size": 8.0, "ask": 0.6, "ask_size": 13.0, "iv": 2.5026, "open_interest": 1580.0, "volume": 290.0, "delta": 0.0346, "gamma": 0.0015, "vega": 0.0149, "theta": -0.1565, "rho": 0.0011, "theo": 0.5654, "change": -0.1, "open": 0.51, "high": 0.51, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T12:46:21", "percent_change": -18.1818, "prev_day_close": 0.550000011920929}, {"option": "SPCX260814P00280000", "bid": 161.9, "bid_size": 1.0, "ask": 170.5, "ask_size": 5.0, "iv": 2.655, "open_interest": 10.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0016, "vega": 0.0147, "theta": -0.1431, "rho": -0.0445, "theo": 165.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 139.29, "last_trade_time": "2026-07-13T09:53:00", "percent_change": 0.0, "prev_day_close": 172.949996948242}, {"option": "SPCX260814C00285000", "bid": 0.45, "bid_size": 21.0, "ask": 0.6, "ask_size": 34.0, "iv": 2.5239, "open_interest": 67.0, "volume": 3.0, "delta": 0.0332, "gamma": 0.0014, "vega": 0.0144, "theta": -0.1523, "rho": 0.0011, "theo": 0.5439, "change": -0.11, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T09:35:10", "percent_change": -20.0, "prev_day_close": 0.550000011920929}, {"option": "SPCX260814P00285000", "bid": 167.1, "bid_size": 1.0, "ask": 175.5, "ask_size": 5.0, "iv": 2.7242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0015, "vega": 0.0142, "theta": -0.1385, "rho": -0.0446, "theo": 170.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.949996948242}, {"option": "SPCX260814C00290000", "bid": 0.5, "bid_size": 1.0, "ask": 0.55, "ask_size": 12.0, "iv": 2.5619, "open_interest": 102.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0014, "vega": 0.014, "theta": -0.1483, "rho": 0.001, "theo": 0.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-30T09:50:55", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPCX260814P00290000", "bid": 171.8, "bid_size": 1.0, "ask": 180.4, "ask_size": 5.0, "iv": 2.6808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0014, "vega": 0.0137, "theta": -0.1342, "rho": -0.0452, "theo": 175.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.0}, {"option": "SPCX260814C00295000", "bid": 0.45, "bid_size": 7.0, "ask": 0.55, "ask_size": 31.0, "iv": 2.5806, "open_interest": 30.0, "volume": 256.0, "delta": 0.0306, "gamma": 0.0013, "vega": 0.0135, "theta": -0.1445, "rho": 0.001, "theo": 0.5045, "change": -0.05, "open": 0.39, "high": 0.5, "low": 0.39, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:53:28", "percent_change": -10.0, "prev_day_close": 0.5}, {"option": "SPCX260814P00295000", "bid": 176.8, "bid_size": 1.0, "ask": 185.4, "ask_size": 5.0, "iv": 2.7209, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0014, "vega": 0.0133, "theta": -0.1301, "rho": -0.0453, "theo": 180.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.900001525879}, {"option": "SPCX260814C00300000", "bid": 0.4, "bid_size": 146.0, "ask": 0.5, "ask_size": 15.0, "iv": 2.5777, "open_interest": 438.0, "volume": 317.0, "delta": 0.0295, "gamma": 0.0013, "vega": 0.0131, "theta": -0.1408, "rho": 0.001, "theo": 0.4865, "change": -0.025, "open": 0.4, "high": 0.45, "low": 0.35, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -5.26316, "prev_day_close": 0.474999994039536}, {"option": "SPCX260814P00300000", "bid": 181.8, "bid_size": 1.0, "ask": 190.4, "ask_size": 5.0, "iv": 2.7602, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0013, "vega": 0.0129, "theta": -0.1262, "rho": -0.0461, "theo": 185.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.900001525879}, {"option": "SPCX260814C00305000", "bid": 0.4, "bid_size": 9.0, "ask": 0.5, "ask_size": 32.0, "iv": 2.6128, "open_interest": 189.0, "volume": 309.0, "delta": 0.0284, "gamma": 0.0012, "vega": 0.0127, "theta": -0.1373, "rho": 0.0009, "theo": 0.4695, "change": -0.05, "open": 0.42, "high": 0.42, "low": 0.39, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:44:08", "percent_change": -11.1111, "prev_day_close": 0.450000002980232}, {"option": "SPCX260814P00305000", "bid": 186.8, "bid_size": 1.0, "ask": 195.4, "ask_size": 5.0, "iv": 2.7987, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0013, "vega": 0.0125, "theta": -0.1224, "rho": -0.0465, "theo": 190.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.850006103516}, {"option": "SPCX260814C00310000", "bid": 0.35, "bid_size": 21.0, "ask": 0.5, "ask_size": 34.0, "iv": 2.6263, "open_interest": 599.0, "volume": 210.0, "delta": 0.0274, "gamma": 0.0012, "vega": 0.0123, "theta": -0.134, "rho": 0.0009, "theo": 0.4534, "change": -0.1, "open": 0.39, "high": 0.39, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T14:17:00", "percent_change": -22.2222, "prev_day_close": 0.450000002980232}, {"option": "SPCX260814P00310000", "bid": 191.8, "bid_size": 1.0, "ask": 200.4, "ask_size": 5.0, "iv": 2.8047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0012, "vega": 0.0119, "theta": -0.1186, "rho": -0.0435, "theo": 195.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.400001525879}, {"option": "SPCX260814C00315000", "bid": 0.35, "bid_size": 21.0, "ask": 0.45, "ask_size": 14.0, "iv": 2.6379, "open_interest": 978.0, "volume": 127.0, "delta": 0.0264, "gamma": 0.0011, "vega": 0.0119, "theta": -0.1307, "rho": 0.0008, "theo": 0.4382, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.33, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T13:42:19", "percent_change": -17.6471, "prev_day_close": 0.424999997019768}, {"option": "SPCX260814P00315000", "bid": 197.0, "bid_size": 1.0, "ask": 205.4, "ask_size": 5.0, "iv": 2.9043, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0012, "vega": 0.0116, "theta": -0.115, "rho": -0.0435, "theo": 200.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.850006103516}, {"option": "SPCX260814C00320000", "bid": 0.35, "bid_size": 21.0, "ask": 0.45, "ask_size": 31.0, "iv": 2.6707, "open_interest": 8139.0, "volume": 3178.0, "delta": 0.0255, "gamma": 0.0011, "vega": 0.0116, "theta": -0.1276, "rho": 0.0008, "theo": 0.4238, "change": 0.0, "open": 0.35, "high": 0.4, "low": 0.27, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:58:50", "percent_change": 2.23517e-06, "prev_day_close": 0.399999991059303}, {"option": "SPCX260814P00320000", "bid": 202.0, "bid_size": 1.0, "ask": 210.4, "ask_size": 5.0, "iv": 2.9409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0011, "vega": 0.0112, "theta": -0.1114, "rho": -0.0426, "theo": 205.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.900001525879}, {"option": "SPCX260821C00005000", "bid": 105.0, "bid_size": 1.0, "ask": 114.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 109.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.2, "last_trade_time": "2026-07-28T10:20:29", "percent_change": 0.0, "prev_day_close": 103.549999237061}, {"option": "SPCX260821P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 202.0, "iv": 5.2349, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-27T09:52:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260821C00010000", "bid": 100.2, "bid_size": 1.0, "ask": 109.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 104.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.2000007629394}, {"option": "SPCX260821P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 150.0, "iv": 4.0139, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-01T11:00:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260821C00015000", "bid": 95.0, "bid_size": 1.0, "ask": 104.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 99.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.8, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 93.2000007629394}, {"option": "SPCX260821P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 51.0, "iv": 3.3311, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-09T10:03:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260821C00020000", "bid": 90.2, "bid_size": 1.0, "ask": 99.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 94.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.2000007629394}, {"option": "SPCX260821P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 51.0, "iv": 2.8579, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-30T10:29:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260821C00025000", "bid": 85.4, "bid_size": 10.0, "ask": 94.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 89.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.73, "last_trade_time": "2026-06-18T10:42:53", "percent_change": 0.0, "prev_day_close": 83.2000007629394}, {"option": "SPCX260821P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 2.4961, "open_interest": 355.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-27T09:38:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SPCX260821C00030000", "bid": 80.0, "bid_size": 10.0, "ask": 89.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 84.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.34, "last_trade_time": "2026-07-22T10:13:31", "percent_change": 0.0, "prev_day_close": 78.2000007629394}, {"option": "SPCX260821P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.2034, "open_interest": 191.0, "volume": 10.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0061, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:30:03", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260821C00035000", "bid": 75.4, "bid_size": 10.0, "ask": 84.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 79.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.2, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "SPCX260821P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.9576, "open_interest": 369.0, "volume": 1.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0035, "rho": -0.0001, "theo": 0.012, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T09:58:06", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "SPCX260821C00040000", "bid": 70.4, "bid_size": 10.0, "ask": 79.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 74.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.83, "last_trade_time": "2026-07-22T10:32:58", "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "SPCX260821P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.7455, "open_interest": 732.0, "volume": 16.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0014, "theta": -0.006, "rho": -0.0001, "theo": 0.0228, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:30:59", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260821C00045000", "bid": 65.0, "bid_size": 5.0, "ask": 74.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0077, "rho": 0.0011, "theo": 69.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "SPCX260821P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.5589, "open_interest": 1887.0, "volume": 229.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0099, "rho": -0.0002, "theo": 0.0413, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:51:41", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "SPCX260821C00050000", "bid": 60.0, "bid_size": 5.0, "ask": 68.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0102, "rho": 0.0018, "theo": 64.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.93, "last_trade_time": "2026-07-24T11:02:36", "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "SPCX260821P00050000", "bid": 0.05, "bid_size": 12.0, "ask": 0.1, "ask_size": 13.0, "iv": 1.5732, "open_interest": 2188.0, "volume": 197.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0156, "rho": -0.0004, "theo": 0.0717, "change": 0.005, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:44:46", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "SPCX260821C00055000", "bid": 55.2, "bid_size": 10.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0008, "vega": 0.0043, "theta": -0.0192, "rho": 0.0065, "theo": 59.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.0, "last_trade_time": "2026-06-17T11:53:21", "percent_change": 0.0, "prev_day_close": 53.3000011444092}, {"option": "SPCX260821P00055000", "bid": 0.1, "bid_size": 2.0, "ask": 0.15, "ask_size": 101.0, "iv": 1.5012, "open_interest": 858.0, "volume": 167.0, "delta": -0.0089, "gamma": 0.0006, "vega": 0.0061, "theta": -0.0239, "rho": -0.0006, "theo": 0.1222, "change": -0.02, "open": 0.13, "high": 0.2, "low": 0.12, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -13.3333, "prev_day_close": 0.150000002235174}, {"option": "SPCX260821C00060000", "bid": 50.5, "bid_size": 20.0, "ask": 59.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 1.0, "delta": 0.9869, "gamma": 0.0011, "vega": 0.0081, "theta": -0.0323, "rho": 0.0112, "theo": 54.8099, "change": 2.35, "open": 52.0, "high": 52.0, "low": 52.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-08-03T11:53:18", "percent_change": 4.73313, "prev_day_close": 49.6499996185303}, {"option": "SPCX260821P00060000", "bid": 0.2, "bid_size": 1.0, "ask": 0.25, "ask_size": 208.0, "iv": 1.4591, "open_interest": 1963.0, "volume": 270.0, "delta": -0.0148, "gamma": 0.001, "vega": 0.0094, "theta": -0.0359, "rho": -0.001, "theo": 0.2064, "change": -0.055, "open": 0.29, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -20.0, "prev_day_close": 0.275000005960464}, {"option": "SPCX260821C00065000", "bid": 45.2, "bid_size": 5.0, "ask": 54.4, "ask_size": 1.0, "iv": 1.319, "open_interest": 1.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0017, "vega": 0.0131, "theta": -0.0498, "rho": 0.0148, "theo": 49.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.15, "last_trade_time": "2026-07-13T10:11:40", "percent_change": 0.0, "prev_day_close": 44.1500015258789}, {"option": "SPCX260821P00065000", "bid": 0.35, "bid_size": 1.0, "ask": 0.4, "ask_size": 162.0, "iv": 1.4141, "open_interest": 856.0, "volume": 447.0, "delta": -0.0239, "gamma": 0.0016, "vega": 0.0143, "theta": -0.0532, "rho": -0.0017, "theo": 0.347, "change": -0.1, "open": 0.5, "high": 0.5, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:57:30", "percent_change": -22.2222, "prev_day_close": 0.450000002980232}, {"option": "SPCX260821C00070000", "bid": 41.9, "bid_size": 25.0, "ask": 46.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 19.0, "volume": 4.0, "delta": 0.9625, "gamma": 0.0025, "vega": 0.0202, "theta": -0.0737, "rho": 0.0185, "theo": 45.1547, "change": 6.15, "open": 41.0, "high": 45.0, "low": 41.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-08-03T15:58:47", "percent_change": 15.8301, "prev_day_close": 38.8500003814697}, {"option": "SPCX260821P00070000", "bid": 0.55, "bid_size": 2.0, "ask": 0.65, "ask_size": 117.0, "iv": 1.372, "open_interest": 3492.0, "volume": 801.0, "delta": -0.0379, "gamma": 0.0024, "vega": 0.0209, "theta": -0.0769, "rho": -0.0026, "theo": 0.5775, "change": -0.05, "open": 0.75, "high": 0.85, "low": 0.58, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:59:19", "percent_change": -7.14286, "prev_day_close": 0.699999988079071}, {"option": "SPCX260821C00075000", "bid": 36.8, "bid_size": 10.0, "ask": 43.1, "ask_size": 10.0, "iv": 1.2384, "open_interest": 4.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0035, "vega": 0.0291, "theta": -0.1046, "rho": 0.0221, "theo": 40.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.7, "last_trade_time": "2026-07-21T11:33:23", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "SPCX260821P00075000", "bid": 0.9, "bid_size": 21.0, "ask": 1.0, "ask_size": 33.0, "iv": 1.3406, "open_interest": 6407.0, "volume": 1404.0, "delta": -0.0582, "gamma": 0.0034, "vega": 0.0296, "theta": -0.1076, "rho": -0.0041, "theo": 0.9421, "change": -0.165, "open": 1.25, "high": 1.5, "low": 0.9, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-08-03T15:56:16", "percent_change": -14.0426, "prev_day_close": 1.17500001192093}, {"option": "SPCX260821C00080000", "bid": 31.9, "bid_size": 29.0, "ask": 38.7, "ask_size": 23.0, "iv": 1.0984, "open_interest": 56.0, "volume": 4.0, "delta": 0.9134, "gamma": 0.0047, "vega": 0.0396, "theta": -0.1421, "rho": 0.0245, "theo": 36.0547, "change": 2.59, "open": 30.84, "high": 32.64, "low": 30.84, "tick": "up", "last_trade_price": 32.64, "last_trade_time": "2026-08-03T12:30:37", "percent_change": 8.61897, "prev_day_close": 30.0500001907349}, {"option": "SPCX260821P00080000", "bid": 1.45, "bid_size": 24.0, "ask": 1.5, "ask_size": 2.0, "iv": 1.3187, "open_interest": 11505.0, "volume": 6739.0, "delta": -0.086, "gamma": 0.0046, "vega": 0.04, "theta": -0.1448, "rho": -0.0061, "theo": 1.4908, "change": -0.35, "open": 2.02, "high": 2.15, "low": 1.48, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -18.9189, "prev_day_close": 1.84999996423721}, {"option": "SPCX260821C00085000", "bid": 28.3, "bid_size": 16.0, "ask": 33.2, "ask_size": 10.0, "iv": 1.0741, "open_interest": 127.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0061, "vega": 0.0511, "theta": -0.1841, "rho": 0.0261, "theo": 31.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-07-31T14:38:03", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "SPCX260821P00085000", "bid": 2.25, "bid_size": 1.0, "ask": 2.35, "ask_size": 7.0, "iv": 1.3186, "open_interest": 5368.0, "volume": 2340.0, "delta": -0.1217, "gamma": 0.006, "vega": 0.0514, "theta": -0.1863, "rho": -0.0087, "theo": 2.274, "change": -0.505, "open": 2.95, "high": 3.3, "low": 2.3, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -17.8761, "prev_day_close": 2.82500004768372}, {"option": "SPCX260821C00090000", "bid": 26.8, "bid_size": 64.0, "ask": 29.0, "ask_size": 71.0, "iv": 1.2932, "open_interest": 90.0, "volume": 126.0, "delta": 0.8338, "gamma": 0.0075, "vega": 0.0629, "theta": -0.2275, "rho": 0.027, "theo": 27.8971, "change": 3.1, "open": 22.17, "high": 25.5, "low": 22.15, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-08-03T15:50:59", "percent_change": 13.8393, "prev_day_close": 22.3999996185303}, {"option": "SPCX260821P00090000", "bid": 3.2, "bid_size": 40.0, "ask": 3.4, "ask_size": 5.0, "iv": 1.303, "open_interest": 24892.0, "volume": 3158.0, "delta": -0.1649, "gamma": 0.0074, "vega": 0.0632, "theta": -0.2292, "rho": -0.012, "theo": 3.3361, "change": -0.8, "open": 4.3, "high": 4.9, "low": 3.31, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-08-03T15:59:39", "percent_change": -19.2771, "prev_day_close": 4.14999985694885}, {"option": "SPCX260821C00095000", "bid": 23.3, "bid_size": 199.0, "ask": 24.8, "ask_size": 1.0, "iv": 1.2768, "open_interest": 571.0, "volume": 26.0, "delta": 0.7837, "gamma": 0.0088, "vega": 0.0742, "theta": -0.2692, "rho": 0.0275, "theo": 24.275, "change": 3.04, "open": 22.0, "high": 22.04, "low": 20.7, "tick": "no_change", "last_trade_price": 22.04, "last_trade_time": "2026-08-03T15:51:02", "percent_change": 16.0, "prev_day_close": 19.0}, {"option": "SPCX260821P00095000", "bid": 4.7, "bid_size": 1.0, "ask": 4.8, "ask_size": 5.0, "iv": 1.3124, "open_interest": 10951.0, "volume": 3357.0, "delta": -0.2146, "gamma": 0.0087, "vega": 0.0743, "theta": -0.2703, "rho": -0.0157, "theo": 4.7122, "change": -1.0, "open": 6.1, "high": 6.6, "low": 4.6, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -17.2414, "prev_day_close": 5.79999995231628}, {"option": "SPCX260821C00099000", "bid": 20.6, "bid_size": 2.0, "ask": 22.1, "ask_size": 1.0, "iv": 1.2752, "open_interest": 6.0, "volume": 11.0, "delta": 0.7401, "gamma": 0.0097, "vega": 0.0822, "theta": -0.2993, "rho": 0.0274, "theo": 21.6211, "change": 1.25, "open": 18.4, "high": 18.53, "low": 18.04, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-08-03T14:48:12", "percent_change": 7.44047, "prev_day_close": 16.8000001907349}, {"option": "SPCX260821P00099000", "bid": 5.9, "bid_size": 7.0, "ask": 6.2, "ask_size": 7.0, "iv": 1.3076, "open_interest": 538.0, "volume": 255.0, "delta": -0.258, "gamma": 0.0096, "vega": 0.0823, "theta": -0.3001, "rho": -0.019, "theo": 6.0555, "change": -1.3, "open": 8.0, "high": 8.0, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T15:58:09", "percent_change": -17.5676, "prev_day_close": 7.40000009536743}, {"option": "SPCX260821C00100000", "bid": 20.3, "bid_size": 58.0, "ask": 21.4, "ask_size": 18.0, "iv": 1.2917, "open_interest": 872.0, "volume": 265.0, "delta": 0.7288, "gamma": 0.0099, "vega": 0.084, "theta": -0.3062, "rho": 0.027, "theo": 20.9926, "change": 4.6, "open": 14.5, "high": 20.8, "low": 14.5, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-08-03T15:58:55", "percent_change": 28.483, "prev_day_close": 16.1499996185303}, {"option": "SPCX260821P00100000", "bid": 6.3, "bid_size": 10.0, "ask": 6.5, "ask_size": 6.0, "iv": 1.3116, "open_interest": 24460.0, "volume": 4324.0, "delta": -0.2692, "gamma": 0.0098, "vega": 0.0841, "theta": -0.3069, "rho": -0.0199, "theo": 6.4262, "change": -1.45, "open": 8.2, "high": 8.9, "low": 6.39, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -18.4713, "prev_day_close": 7.85000014305115}, {"option": "SPCX260821C00101000", "bid": 19.6, "bid_size": 13.0, "ask": 20.8, "ask_size": 5.0, "iv": 1.2885, "open_interest": 26.0, "volume": 27.0, "delta": 0.7174, "gamma": 0.0101, "vega": 0.0857, "theta": -0.3129, "rho": 0.0267, "theo": 20.3778, "change": 4.33, "open": 17.35, "high": 20.03, "low": 16.91, "tick": "up", "last_trade_price": 20.03, "last_trade_time": "2026-08-03T15:58:55", "percent_change": 27.5796, "prev_day_close": 15.6999998092651}, {"option": "SPCX260821P00101000", "bid": 6.7, "bid_size": 6.0, "ask": 6.9, "ask_size": 5.0, "iv": 1.3081, "open_interest": 312.0, "volume": 156.0, "delta": -0.2806, "gamma": 0.01, "vega": 0.0858, "theta": -0.3134, "rho": -0.0208, "theo": 6.8108, "change": -1.3, "open": 9.25, "high": 9.25, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:57:30", "percent_change": -15.6626, "prev_day_close": 8.2999997138977}, {"option": "SPCX260821C00102000", "bid": 19.2, "bid_size": 121.0, "ask": 20.3, "ask_size": 14.0, "iv": 1.3126, "open_interest": 2.0, "volume": 33.0, "delta": 0.7058, "gamma": 0.0103, "vega": 0.0874, "theta": -0.3193, "rho": 0.0271, "theo": 19.7772, "change": 4.04, "open": 16.3, "high": 19.19, "low": 16.3, "tick": "up", "last_trade_price": 19.19, "last_trade_time": "2026-08-03T15:58:00", "percent_change": 26.6667, "prev_day_close": 15.1500000953674}, {"option": "SPCX260821P00102000", "bid": 7.1, "bid_size": 6.0, "ask": 7.3, "ask_size": 4.0, "iv": 1.309, "open_interest": 207.0, "volume": 95.0, "delta": -0.2921, "gamma": 0.0102, "vega": 0.0874, "theta": -0.3197, "rho": -0.0216, "theo": 7.2093, "change": -1.6, "open": 9.8, "high": 9.8, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-08-03T15:58:13", "percent_change": -18.1818, "prev_day_close": 8.7999997138977}, {"option": "SPCX260821C00103000", "bid": 18.5, "bid_size": 97.0, "ask": 19.8, "ask_size": 2.0, "iv": 1.2893, "open_interest": 44.0, "volume": 19.0, "delta": 0.6942, "gamma": 0.0104, "vega": 0.089, "theta": -0.3253, "rho": 0.0269, "theo": 19.1911, "change": 1.3, "open": 14.86, "high": 16.8, "low": 14.86, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T14:40:28", "percent_change": 8.84354, "prev_day_close": 14.6999998092651}, {"option": "SPCX260821P00103000", "bid": 7.5, "bid_size": 7.0, "ask": 7.7, "ask_size": 5.0, "iv": 1.3083, "open_interest": 308.0, "volume": 67.0, "delta": -0.3036, "gamma": 0.0104, "vega": 0.089, "theta": -0.3257, "rho": -0.0224, "theo": 7.622, "change": -1.3, "open": 10.1, "high": 10.1, "low": 7.9, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:55:04", "percent_change": -13.9785, "prev_day_close": 9.2999997138977}, {"option": "SPCX260821C00104000", "bid": 17.7, "bid_size": 34.0, "ask": 19.4, "ask_size": 3.0, "iv": 1.2985, "open_interest": 62.0, "volume": 10.0, "delta": 0.6826, "gamma": 0.0106, "vega": 0.0905, "theta": -0.3311, "rho": 0.0266, "theo": 18.6193, "change": 2.3, "open": 13.4, "high": 16.5, "low": 13.4, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-03T15:49:46", "percent_change": 16.1972, "prev_day_close": 14.2000002861023}, {"option": "SPCX260821P00104000", "bid": 7.9, "bid_size": 8.0, "ask": 8.2, "ask_size": 7.0, "iv": 1.3063, "open_interest": 440.0, "volume": 41.0, "delta": -0.3153, "gamma": 0.0106, "vega": 0.0905, "theta": -0.3314, "rho": -0.0234, "theo": 8.0489, "change": -1.8, "open": 10.3, "high": 10.3, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:58:54", "percent_change": -18.3673, "prev_day_close": 9.7999997138977}, {"option": "SPCX260821C00105000", "bid": 17.6, "bid_size": 121.0, "ask": 18.3, "ask_size": 10.0, "iv": 1.3005, "open_interest": 224.0, "volume": 2150.0, "delta": 0.6708, "gamma": 0.0108, "vega": 0.0918, "theta": -0.3366, "rho": 0.0262, "theo": 18.0616, "change": 4.4, "open": 12.0, "high": 18.1, "low": 11.6, "tick": "no_change", "last_trade_price": 18.1, "last_trade_time": "2026-08-03T15:58:54", "percent_change": 32.1168, "prev_day_close": 13.7000002861023}, {"option": "SPCX260821P00105000", "bid": 8.3, "bid_size": 11.0, "ask": 8.6, "ask_size": 14.0, "iv": 1.3083, "open_interest": 15553.0, "volume": 2062.0, "delta": -0.327, "gamma": 0.0107, "vega": 0.0919, "theta": -0.3367, "rho": -0.0244, "theo": 8.49, "change": -1.85, "open": 11.03, "high": 11.34, "low": 8.45, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-08-03T15:59:17", "percent_change": -17.9612, "prev_day_close": 10.2999997138977}, {"option": "SPCX260821C00106000", "bid": 16.7, "bid_size": 72.0, "ask": 18.2, "ask_size": 3.0, "iv": 1.2958, "open_interest": 65.0, "volume": 45.0, "delta": 0.659, "gamma": 0.0109, "vega": 0.0931, "theta": -0.3417, "rho": 0.0258, "theo": 17.5175, "change": 1.19, "open": 11.8, "high": 15.06, "low": 11.76, "tick": "down", "last_trade_price": 14.49, "last_trade_time": "2026-08-03T15:27:36", "percent_change": 8.94737, "prev_day_close": 13.2999997138977}, {"option": "SPCX260821P00106000", "bid": 8.8, "bid_size": 8.0, "ask": 9.1, "ask_size": 6.0, "iv": 1.309, "open_interest": 248.0, "volume": 259.0, "delta": -0.3387, "gamma": 0.0109, "vega": 0.0931, "theta": -0.3418, "rho": -0.0253, "theo": 8.945, "change": -1.2, "open": 11.59, "high": 11.59, "low": 9.1, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-08-03T15:53:14", "percent_change": -11.1111, "prev_day_close": 10.7999997138977}, {"option": "SPCX260821C00107000", "bid": 16.2, "bid_size": 128.0, "ask": 17.5, "ask_size": 2.0, "iv": 1.2898, "open_interest": 66.0, "volume": 74.0, "delta": 0.6472, "gamma": 0.011, "vega": 0.0943, "theta": -0.3466, "rho": 0.026, "theo": 16.9871, "change": 3.6, "open": 12.1, "high": 16.4, "low": 10.89, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 28.125, "prev_day_close": 12.7999997138977}, {"option": "SPCX260821P00107000", "bid": 9.3, "bid_size": 6.0, "ask": 9.5, "ask_size": 4.0, "iv": 1.3135, "open_interest": 205.0, "volume": 101.0, "delta": -0.3505, "gamma": 0.011, "vega": 0.0943, "theta": -0.3465, "rho": -0.0261, "theo": 9.4138, "change": -1.65, "open": 12.13, "high": 12.13, "low": 9.74, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-08-03T15:57:20", "percent_change": -14.4737, "prev_day_close": 11.4000000953674}, {"option": "SPCX260821C00108000", "bid": 15.8, "bid_size": 5.0, "ask": 17.0, "ask_size": 4.0, "iv": 1.2983, "open_interest": 116.0, "volume": 95.0, "delta": 0.6354, "gamma": 0.0111, "vega": 0.0954, "theta": -0.3511, "rho": 0.0256, "theo": 16.4712, "change": 1.4, "open": 11.1, "high": 14.6, "low": 10.93, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-08-03T15:43:00", "percent_change": 11.2903, "prev_day_close": 12.4000000953674}, {"option": "SPCX260821P00108000", "bid": 9.8, "bid_size": 5.0, "ask": 10.0, "ask_size": 4.0, "iv": 1.3114, "open_interest": 524.0, "volume": 103.0, "delta": -0.3623, "gamma": 0.0111, "vega": 0.0954, "theta": -0.3509, "rho": -0.027, "theo": 9.8963, "change": -1.9, "open": 12.7, "high": 12.7, "low": 10.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T15:57:55", "percent_change": -15.9664, "prev_day_close": 11.9000000953674}, {"option": "SPCX260821C00109000", "bid": 15.2, "bid_size": 173.0, "ask": 16.5, "ask_size": 2.0, "iv": 1.2949, "open_interest": 123.0, "volume": 223.0, "delta": 0.6236, "gamma": 0.0112, "vega": 0.0964, "theta": -0.3552, "rho": 0.0253, "theo": 15.9692, "change": 3.2, "open": 10.35, "high": 15.1, "low": 10.35, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-08-03T15:54:55", "percent_change": 26.8908, "prev_day_close": 11.9000000953674}, {"option": "SPCX260821P00109000", "bid": 10.3, "bid_size": 5.0, "ask": 10.5, "ask_size": 5.0, "iv": 1.3132, "open_interest": 276.0, "volume": 310.0, "delta": -0.374, "gamma": 0.0112, "vega": 0.0964, "theta": -0.355, "rho": -0.0279, "theo": 10.3928, "change": -2.0, "open": 13.0, "high": 13.3, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-03T15:58:58", "percent_change": -16.0, "prev_day_close": 12.5}, {"option": "SPCX260821C00110000", "bid": 15.1, "bid_size": 10.0, "ask": 15.7, "ask_size": 2.0, "iv": 1.3108, "open_interest": 1458.0, "volume": 1120.0, "delta": 0.6118, "gamma": 0.0113, "vega": 0.0974, "theta": -0.3591, "rho": 0.025, "theo": 15.481, "change": 3.87, "open": 10.2, "high": 15.57, "low": 10.19, "tick": "down", "last_trade_price": 15.37, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 33.6522, "prev_day_close": 11.5}, {"option": "SPCX260821P00110000", "bid": 10.8, "bid_size": 6.0, "ask": 11.0, "ask_size": 4.0, "iv": 1.3188, "open_interest": 17433.0, "volume": 5603.0, "delta": -0.3858, "gamma": 0.0113, "vega": 0.0973, "theta": -0.3587, "rho": -0.0289, "theo": 10.9031, "change": -2.29, "open": 13.8, "high": 14.5, "low": 10.8, "tick": "down", "last_trade_price": 10.81, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -17.4809, "prev_day_close": 13.0999999046326}, {"option": "SPCX260821C00111000", "bid": 14.5, "bid_size": 6.0, "ask": 15.5, "ask_size": 50.0, "iv": 1.3201, "open_interest": 250.0, "volume": 118.0, "delta": 0.6, "gamma": 0.0114, "vega": 0.0982, "theta": -0.3626, "rho": 0.0246, "theo": 15.0061, "change": 3.74, "open": 9.8, "high": 14.89, "low": 9.8, "tick": "up", "last_trade_price": 14.89, "last_trade_time": "2026-08-03T15:58:42", "percent_change": 33.5426, "prev_day_close": 11.1500000953674}, {"option": "SPCX260821P00111000", "bid": 11.3, "bid_size": 7.0, "ask": 11.5, "ask_size": 5.0, "iv": 1.318, "open_interest": 2683.0, "volume": 307.0, "delta": -0.3975, "gamma": 0.0114, "vega": 0.0981, "theta": -0.3621, "rho": -0.0299, "theo": 11.427, "change": -2.2, "open": 14.55, "high": 14.6, "low": 11.5, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-08-03T15:58:01", "percent_change": -16.0584, "prev_day_close": 13.7000002861023}, {"option": "SPCX260821C00112000", "bid": 14.2, "bid_size": 15.0, "ask": 15.0, "ask_size": 5.0, "iv": 1.3179, "open_interest": 404.0, "volume": 533.0, "delta": 0.5883, "gamma": 0.0115, "vega": 0.0989, "theta": -0.3658, "rho": 0.0241, "theo": 14.5443, "change": 3.58, "open": 9.5, "high": 14.5, "low": 9.5, "tick": "down", "last_trade_price": 14.38, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 33.1482, "prev_day_close": 10.7999997138977}, {"option": "SPCX260821P00112000", "bid": 11.9, "bid_size": 5.0, "ask": 12.1, "ask_size": 5.0, "iv": 1.321, "open_interest": 810.0, "volume": 225.0, "delta": -0.4092, "gamma": 0.0114, "vega": 0.0988, "theta": -0.3652, "rho": -0.0308, "theo": 11.964, "change": -2.3, "open": 15.2, "high": 15.2, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T15:58:03", "percent_change": -16.0839, "prev_day_close": 14.2999997138977}, {"option": "SPCX260821C00113000", "bid": 13.7, "bid_size": 5.0, "ask": 14.4, "ask_size": 5.0, "iv": 1.3196, "open_interest": 1386.0, "volume": 64.0, "delta": 0.5766, "gamma": 0.0115, "vega": 0.0995, "theta": -0.3686, "rho": 0.0242, "theo": 14.0957, "change": 3.8, "open": 8.9, "high": 14.2, "low": 8.9, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-08-03T15:59:25", "percent_change": 36.5385, "prev_day_close": 10.4000000953674}, {"option": "SPCX260821P00113000", "bid": 12.4, "bid_size": 4.0, "ask": 12.6, "ask_size": 5.0, "iv": 1.3177, "open_interest": 1389.0, "volume": 234.0, "delta": -0.4209, "gamma": 0.0115, "vega": 0.0995, "theta": -0.3679, "rho": -0.0315, "theo": 12.5142, "change": -2.37, "open": 15.6, "high": 15.6, "low": 12.53, "tick": "down", "last_trade_price": 12.53, "last_trade_time": "2026-08-03T15:58:52", "percent_change": -15.906, "prev_day_close": 14.9000000953674}, {"option": "SPCX260821C00114000", "bid": 13.2, "bid_size": 28.0, "ask": 14.2, "ask_size": 5.0, "iv": 1.32, "open_interest": 169.0, "volume": 944.0, "delta": 0.565, "gamma": 0.0116, "vega": 0.1, "theta": -0.3712, "rho": 0.0238, "theo": 13.6606, "change": 3.65, "open": 8.6, "high": 13.65, "low": 8.6, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-08-03T15:59:29", "percent_change": 36.5, "prev_day_close": 10.0}, {"option": "SPCX260821P00114000", "bid": 13.0, "bid_size": 5.0, "ask": 13.2, "ask_size": 5.0, "iv": 1.3233, "open_interest": 634.0, "volume": 510.0, "delta": -0.4324, "gamma": 0.0116, "vega": 0.1, "theta": -0.3704, "rho": -0.0324, "theo": 13.0773, "change": -2.57, "open": 15.85, "high": 15.85, "low": 13.03, "tick": "down", "last_trade_price": 13.03, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -16.4744, "prev_day_close": 15.5999999046326}, {"option": "SPCX260821C00115000", "bid": 13.0, "bid_size": 5.0, "ask": 13.3, "ask_size": 5.0, "iv": 1.3192, "open_interest": 4881.0, "volume": 796.0, "delta": 0.5535, "gamma": 0.0116, "vega": 0.1005, "theta": -0.3734, "rho": 0.0234, "theo": 13.2384, "change": 3.45, "open": 8.77, "high": 13.15, "low": 7.9, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 35.567, "prev_day_close": 9.7000002861023}, {"option": "SPCX260821P00115000", "bid": 13.5, "bid_size": 10.0, "ask": 13.8, "ask_size": 6.0, "iv": 1.3226, "open_interest": 9944.0, "volume": 465.0, "delta": -0.4439, "gamma": 0.0116, "vega": 0.1004, "theta": -0.3725, "rho": -0.0334, "theo": 13.6534, "change": -2.58, "open": 16.91, "high": 17.67, "low": 13.5, "tick": "up", "last_trade_price": 13.62, "last_trade_time": "2026-08-03T15:59:01", "percent_change": -15.9259, "prev_day_close": 16.1999998092651}, {"option": "SPCX260821C00116000", "bid": 12.2, "bid_size": 6.0, "ask": 13.1, "ask_size": 6.0, "iv": 1.3271, "open_interest": 436.0, "volume": 119.0, "delta": 0.5421, "gamma": 0.0116, "vega": 0.1008, "theta": -0.3753, "rho": 0.023, "theo": 12.8289, "change": 3.2, "open": 8.2, "high": 12.6, "low": 8.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-08-03T15:58:30", "percent_change": 34.0426, "prev_day_close": 9.40000009536743}, {"option": "SPCX260821P00116000", "bid": 14.1, "bid_size": 7.0, "ask": 14.3, "ask_size": 5.0, "iv": 1.3258, "open_interest": 622.0, "volume": 186.0, "delta": -0.4553, "gamma": 0.0116, "vega": 0.1008, "theta": -0.3743, "rho": -0.0344, "theo": 14.2423, "change": -2.3, "open": 18.0, "high": 18.0, "low": 14.6, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-08-03T15:57:17", "percent_change": -13.6095, "prev_day_close": 16.8999996185303}, {"option": "SPCX260821C00117000", "bid": 12.2, "bid_size": 6.0, "ask": 12.5, "ask_size": 7.0, "iv": 1.329, "open_interest": 202.0, "volume": 73.0, "delta": 0.5308, "gamma": 0.0116, "vega": 0.1011, "theta": -0.3769, "rho": 0.0226, "theo": 12.4317, "change": 2.75, "open": 8.7, "high": 11.8, "low": 8.7, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-08-03T15:55:42", "percent_change": 30.3867, "prev_day_close": 9.05000019073486}, {"option": "SPCX260821P00117000", "bid": 14.7, "bid_size": 7.0, "ask": 15.0, "ask_size": 3.0, "iv": 1.3278, "open_interest": 632.0, "volume": 17.0, "delta": -0.4666, "gamma": 0.0116, "vega": 0.1011, "theta": -0.3758, "rho": -0.0354, "theo": 14.8436, "change": -0.8, "open": 15.7, "high": 16.8, "low": 15.7, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-08-03T15:37:20", "percent_change": -4.54546, "prev_day_close": 17.6000003814697}, {"option": "SPCX260821C00118000", "bid": 11.9, "bid_size": 4.0, "ask": 12.1, "ask_size": 3.0, "iv": 1.3298, "open_interest": 8963.0, "volume": 115.0, "delta": 0.5196, "gamma": 0.0116, "vega": 0.1013, "theta": -0.3782, "rho": 0.0221, "theo": 12.0464, "change": 2.55, "open": 8.0, "high": 11.4, "low": 7.5, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-08-03T15:56:33", "percent_change": 29.1429, "prev_day_close": 8.75}, {"option": "SPCX260821P00118000", "bid": 15.3, "bid_size": 8.0, "ask": 15.6, "ask_size": 5.0, "iv": 1.3287, "open_interest": 9073.0, "volume": 16.0, "delta": -0.4777, "gamma": 0.0116, "vega": 0.1013, "theta": -0.377, "rho": -0.0361, "theo": 15.457, "change": -2.8, "open": 19.15, "high": 19.15, "low": 15.5, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T15:58:30", "percent_change": -15.3005, "prev_day_close": 18.3000001907349}, {"option": "SPCX260821C00119000", "bid": 11.5, "bid_size": 4.0, "ask": 11.7, "ask_size": 5.0, "iv": 1.3344, "open_interest": 498.0, "volume": 96.0, "delta": 0.5085, "gamma": 0.0116, "vega": 0.1014, "theta": -0.3793, "rho": 0.0222, "theo": 11.673, "change": 2.93, "open": 7.18, "high": 11.38, "low": 7.18, "tick": "up", "last_trade_price": 11.38, "last_trade_time": "2026-08-03T15:58:00", "percent_change": 34.6746, "prev_day_close": 8.44999980926514}, {"option": "SPCX260821P00119000", "bid": 16.0, "bid_size": 5.0, "ask": 16.2, "ask_size": 5.0, "iv": 1.3335, "open_interest": 852.0, "volume": 27.0, "delta": -0.4888, "gamma": 0.0116, "vega": 0.1014, "theta": -0.3779, "rho": -0.0368, "theo": 16.0821, "change": -3.0, "open": 17.68, "high": 18.15, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -15.7895, "prev_day_close": 19.0}, {"option": "SPCX260821C00120000", "bid": 11.1, "bid_size": 5.0, "ask": 11.4, "ask_size": 7.0, "iv": 1.3329, "open_interest": 16205.0, "volume": 3142.0, "delta": 0.4976, "gamma": 0.0116, "vega": 0.1014, "theta": -0.38, "rho": 0.0216, "theo": 11.3116, "change": 3.1, "open": 7.0, "high": 11.4, "low": 6.5, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-08-03T15:59:37", "percent_change": 37.8049, "prev_day_close": 8.2000002861023}, {"option": "SPCX260821P00120000", "bid": 16.6, "bid_size": 5.0, "ask": 16.8, "ask_size": 5.0, "iv": 1.3322, "open_interest": 14637.0, "volume": 7000.0, "delta": -0.4997, "gamma": 0.0116, "vega": 0.1014, "theta": -0.3786, "rho": -0.0377, "theo": 16.719, "change": -3.05, "open": 20.6, "high": 21.32, "low": 16.6, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-08-03T15:59:07", "percent_change": -15.5216, "prev_day_close": 19.6499996185303}, {"option": "SPCX260821C00121000", "bid": 10.8, "bid_size": 3.0, "ask": 11.0, "ask_size": 3.0, "iv": 1.3403, "open_interest": 253.0, "volume": 899.0, "delta": 0.4868, "gamma": 0.0116, "vega": 0.1014, "theta": -0.3805, "rho": 0.0212, "theo": 10.9618, "change": 2.4, "open": 6.68, "high": 10.31, "low": 6.68, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-08-03T15:55:42", "percent_change": 30.3797, "prev_day_close": 7.90000009536743}, {"option": "SPCX260821P00121000", "bid": 17.2, "bid_size": 7.0, "ask": 17.5, "ask_size": 5.0, "iv": 1.3398, "open_interest": 613.0, "volume": 21.0, "delta": -0.5105, "gamma": 0.0116, "vega": 0.1013, "theta": -0.3789, "rho": -0.0387, "theo": 17.3673, "change": -3.05, "open": 18.26, "high": 19.79, "low": 17.4, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-08-03T15:58:30", "percent_change": -14.9144, "prev_day_close": 20.4500007629395}, {"option": "SPCX260821C00122000", "bid": 10.4, "bid_size": 6.0, "ask": 10.7, "ask_size": 7.0, "iv": 1.3417, "open_interest": 445.0, "volume": 39.0, "delta": 0.4762, "gamma": 0.0116, "vega": 0.1012, "theta": -0.3807, "rho": 0.0208, "theo": 10.6233, "change": 2.52, "open": 6.41, "high": 10.12, "low": 6.41, "tick": "no_change", "last_trade_price": 10.12, "last_trade_time": "2026-08-03T15:56:54", "percent_change": 33.1579, "prev_day_close": 7.59999990463257}, {"option": "SPCX260821P00122000", "bid": 18.0, "bid_size": 4.0, "ask": 18.3, "ask_size": 9.0, "iv": 1.3364, "open_interest": 472.0, "volume": 9.0, "delta": -0.5211, "gamma": 0.0115, "vega": 0.1012, "theta": -0.379, "rho": -0.0397, "theo": 18.0271, "change": -2.23, "open": 20.11, "high": 20.5, "low": 18.97, "tick": "down", "last_trade_price": 18.97, "last_trade_time": "2026-08-03T15:54:50", "percent_change": -10.5189, "prev_day_close": 21.1999998092651}, {"option": "SPCX260821C00123000", "bid": 10.1, "bid_size": 4.0, "ask": 10.4, "ask_size": 9.0, "iv": 1.3421, "open_interest": 727.0, "volume": 45.0, "delta": 0.4657, "gamma": 0.0115, "vega": 0.101, "theta": -0.3807, "rho": 0.0204, "theo": 10.2958, "change": 1.9, "open": 7.2, "high": 9.3, "low": 7.2, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T15:53:09", "percent_change": 25.6757, "prev_day_close": 7.40000009536743}, {"option": "SPCX260821P00123000", "bid": 18.5, "bid_size": 8.0, "ask": 18.8, "ask_size": 5.0, "iv": 1.3419, "open_interest": 887.0, "volume": 24.0, "delta": -0.5316, "gamma": 0.0115, "vega": 0.101, "theta": -0.3789, "rho": -0.0406, "theo": 18.6978, "change": -1.15, "open": 22.15, "high": 22.15, "low": 19.85, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-08-03T13:41:38", "percent_change": -5.23918, "prev_day_close": 21.9499998092651}, {"option": "SPCX260821C00124000", "bid": 9.8, "bid_size": 4.0, "ask": 10.1, "ask_size": 10.0, "iv": 1.3465, "open_interest": 158.0, "volume": 349.0, "delta": 0.4554, "gamma": 0.0115, "vega": 0.1008, "theta": -0.3804, "rho": 0.02, "theo": 9.9787, "change": 1.7, "open": 7.0, "high": 8.8, "low": 7.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-08-03T15:51:10", "percent_change": 23.9437, "prev_day_close": 7.09999990463257}, {"option": "SPCX260821P00124000", "bid": 19.2, "bid_size": 7.0, "ask": 19.5, "ask_size": 5.0, "iv": 1.3464, "open_interest": 778.0, "volume": 14.0, "delta": -0.5419, "gamma": 0.0114, "vega": 0.1008, "theta": -0.3785, "rho": -0.0412, "theo": 19.3791, "change": -3.4, "open": 22.8, "high": 22.8, "low": 19.3, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-08-03T15:59:15", "percent_change": -14.978, "prev_day_close": 22.6999998092651}, {"option": "SPCX260821C00125000", "bid": 9.5, "bid_size": 3.0, "ask": 9.8, "ask_size": 10.0, "iv": 1.35, "open_interest": 6426.0, "volume": 2157.0, "delta": 0.4452, "gamma": 0.0114, "vega": 0.1005, "theta": -0.3799, "rho": 0.0195, "theo": 9.6717, "change": 2.7, "open": 6.2, "high": 9.8, "low": 5.75, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 39.1304, "prev_day_close": 6.90000009536743}, {"option": "SPCX260821P00125000", "bid": 19.9, "bid_size": 7.0, "ask": 20.2, "ask_size": 5.0, "iv": 1.35, "open_interest": 40178.0, "volume": 188.0, "delta": -0.552, "gamma": 0.0114, "vega": 0.1004, "theta": -0.3779, "rho": -0.0418, "theo": 20.0707, "change": -3.3, "open": 24.58, "high": 24.58, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -14.1631, "prev_day_close": 23.3000001907349}, {"option": "SPCX260821C00126000", "bid": 9.2, "bid_size": 4.0, "ask": 9.4, "ask_size": 5.0, "iv": 1.3524, "open_interest": 462.0, "volume": 41.0, "delta": 0.4352, "gamma": 0.0113, "vega": 0.1001, "theta": -0.3792, "rho": 0.0195, "theo": 9.3752, "change": 1.0, "open": 6.5, "high": 7.9, "low": 6.5, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-03T15:45:13", "percent_change": 14.9254, "prev_day_close": 6.70000004768372}, {"option": "SPCX260821P00126000", "bid": 20.6, "bid_size": 7.0, "ask": 20.9, "ask_size": 5.0, "iv": 1.3527, "open_interest": 304.0, "volume": 3.0, "delta": -0.562, "gamma": 0.0113, "vega": 0.1001, "theta": -0.3771, "rho": -0.0425, "theo": 20.7724, "change": -1.68, "open": 21.83, "high": 22.57, "low": 21.83, "tick": "up", "last_trade_price": 22.57, "last_trade_time": "2026-08-03T12:26:48", "percent_change": -6.92783, "prev_day_close": 24.25}, {"option": "SPCX260821C00127000", "bid": 8.9, "bid_size": 4.0, "ask": 9.2, "ask_size": 9.0, "iv": 1.354, "open_interest": 637.0, "volume": 55.0, "delta": 0.4254, "gamma": 0.0113, "vega": 0.0996, "theta": -0.3783, "rho": 0.0191, "theo": 9.0886, "change": 2.35, "open": 5.4, "high": 8.85, "low": 5.4, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-08-03T15:58:23", "percent_change": 36.1538, "prev_day_close": 6.5}, {"option": "SPCX260821P00127000", "bid": 20.9, "bid_size": 2.0, "ask": 22.0, "ask_size": 5.0, "iv": 1.3595, "open_interest": 364.0, "volume": 5.0, "delta": -0.5718, "gamma": 0.0112, "vega": 0.0996, "theta": -0.3761, "rho": -0.0434, "theo": 21.484, "change": -1.9, "open": 23.7, "high": 24.06, "low": 22.86, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-08-03T15:50:33", "percent_change": -7.6, "prev_day_close": 25.0}, {"option": "SPCX260821C00128000", "bid": 8.6, "bid_size": 4.0, "ask": 8.9, "ask_size": 7.0, "iv": 1.3597, "open_interest": 211.0, "volume": 80.0, "delta": 0.4157, "gamma": 0.0112, "vega": 0.0991, "theta": -0.3772, "rho": 0.0186, "theo": 8.8118, "change": 1.35, "open": 6.2, "high": 7.6, "low": 6.2, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-03T15:50:30", "percent_change": 21.6, "prev_day_close": 6.25}, {"option": "SPCX260821P00128000", "bid": 21.3, "bid_size": 2.0, "ask": 23.0, "ask_size": 5.0, "iv": 1.3502, "open_interest": 188.0, "volume": 8.0, "delta": -0.5814, "gamma": 0.0112, "vega": 0.0991, "theta": -0.3748, "rho": -0.0444, "theo": 22.2052, "change": -1.9, "open": 24.5, "high": 24.79, "low": 23.63, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T15:48:12", "percent_change": -7.33591, "prev_day_close": 25.8999996185303}, {"option": "SPCX260821C00129000", "bid": 8.4, "bid_size": 4.0, "ask": 8.6, "ask_size": 6.0, "iv": 1.3594, "open_interest": 901.0, "volume": 48.0, "delta": 0.4063, "gamma": 0.0111, "vega": 0.0986, "theta": -0.3758, "rho": 0.0183, "theo": 8.5443, "change": 0.76, "open": 5.5, "high": 7.05, "low": 5.5, "tick": "up", "last_trade_price": 6.81, "last_trade_time": "2026-08-03T15:40:02", "percent_change": 12.562, "prev_day_close": 6.04999995231628}, {"option": "SPCX260821P00129000", "bid": 21.6, "bid_size": 5.0, "ask": 23.9, "ask_size": 42.0, "iv": 1.3755, "open_interest": 113.0, "volume": 5.0, "delta": -0.5909, "gamma": 0.0111, "vega": 0.0986, "theta": -0.3734, "rho": -0.0453, "theo": 22.9359, "change": -2.37, "open": 24.92, "high": 24.92, "low": 24.28, "tick": "down", "last_trade_price": 24.28, "last_trade_time": "2026-08-03T11:56:24", "percent_change": -8.89306, "prev_day_close": 26.6499996185303}, {"option": "SPCX260821C00130000", "bid": 8.1, "bid_size": 6.0, "ask": 8.4, "ask_size": 7.0, "iv": 1.3634, "open_interest": 10531.0, "volume": 1212.0, "delta": 0.397, "gamma": 0.011, "vega": 0.098, "theta": -0.3744, "rho": 0.0178, "theo": 8.2859, "change": 2.36, "open": 5.3, "high": 8.33, "low": 4.75, "tick": "down", "last_trade_price": 8.26, "last_trade_time": "2026-08-03T15:59:29", "percent_change": 40.0, "prev_day_close": 5.90000009536743}, {"option": "SPCX260821P00130000", "bid": 23.0, "bid_size": 5.0, "ask": 24.3, "ask_size": 17.0, "iv": 1.3746, "open_interest": 15134.0, "volume": 292.0, "delta": -0.6002, "gamma": 0.011, "vega": 0.098, "theta": -0.3718, "rho": -0.046, "theo": 23.6757, "change": -3.54, "open": 29.36, "high": 29.38, "low": 23.81, "tick": "down", "last_trade_price": 23.81, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -12.9433, "prev_day_close": 27.3500003814697}, {"option": "SPCX260821C00131000", "bid": 7.9, "bid_size": 4.0, "ask": 8.1, "ask_size": 7.0, "iv": 1.3665, "open_interest": 515.0, "volume": 39.0, "delta": 0.3879, "gamma": 0.0109, "vega": 0.0974, "theta": -0.3727, "rho": 0.0175, "theo": 8.0362, "change": 2.35, "open": 4.7, "high": 8.05, "low": 4.7, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-08-03T15:59:11", "percent_change": 41.2281, "prev_day_close": 5.70000004768372}, {"option": "SPCX260821P00131000", "bid": 23.9, "bid_size": 15.0, "ask": 25.0, "ask_size": 58.0, "iv": 1.3729, "open_interest": 99.0, "volume": 1.0, "delta": -0.6092, "gamma": 0.0109, "vega": 0.0974, "theta": -0.3701, "rho": -0.0463, "theo": 24.4243, "change": -1.8, "open": 26.4, "high": 26.4, "low": 26.4, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-08-03T12:31:38", "percent_change": -6.38298, "prev_day_close": 28.1999998092651}, {"option": "SPCX260821C00132000", "bid": 7.6, "bid_size": 6.0, "ask": 7.8, "ask_size": 6.0, "iv": 1.3689, "open_interest": 260.0, "volume": 26.0, "delta": 0.379, "gamma": 0.0108, "vega": 0.0968, "theta": -0.3709, "rho": 0.0171, "theo": 7.7948, "change": 0.74, "open": 4.8, "high": 6.4, "low": 4.5, "tick": "no_change", "last_trade_price": 6.24, "last_trade_time": "2026-08-03T15:38:08", "percent_change": 13.4545, "prev_day_close": 5.5}, {"option": "SPCX260821P00132000", "bid": 23.8, "bid_size": 4.0, "ask": 26.2, "ask_size": 2.0, "iv": 1.3702, "open_interest": 24.0, "volume": 2.0, "delta": -0.6181, "gamma": 0.0108, "vega": 0.0967, "theta": -0.3682, "rho": -0.0468, "theo": 25.1814, "change": -0.9, "open": 28.2, "high": 28.2, "low": 28.2, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-08-03T09:55:52", "percent_change": -3.09278, "prev_day_close": 29.0999994277954}, {"option": "SPCX260821C00133000", "bid": 7.4, "bid_size": 5.0, "ask": 7.6, "ask_size": 3.0, "iv": 1.3756, "open_interest": 328.0, "volume": 204.0, "delta": 0.3703, "gamma": 0.0107, "vega": 0.096, "theta": -0.369, "rho": 0.017, "theo": 7.5618, "change": 2.17, "open": 4.4, "high": 7.52, "low": 4.4, "tick": "up", "last_trade_price": 7.52, "last_trade_time": "2026-08-03T15:58:54", "percent_change": 40.5607, "prev_day_close": 5.35000014305115}, {"option": "SPCX260821P00133000", "bid": 25.5, "bid_size": 3.0, "ask": 26.7, "ask_size": 36.0, "iv": 1.398, "open_interest": 73.0, "volume": 1005.0, "delta": -0.6269, "gamma": 0.0107, "vega": 0.096, "theta": -0.3661, "rho": -0.0476, "theo": 25.9466, "change": -3.28, "open": 27.9, "high": 28.77, "low": 26.67, "tick": "down", "last_trade_price": 26.67, "last_trade_time": "2026-08-03T15:57:07", "percent_change": -10.9516, "prev_day_close": 29.9499998092651}, {"option": "SPCX260821C00134000", "bid": 7.2, "bid_size": 6.0, "ask": 7.4, "ask_size": 6.0, "iv": 1.3763, "open_interest": 532.0, "volume": 227.0, "delta": 0.3617, "gamma": 0.0106, "vega": 0.0952, "theta": -0.3669, "rho": 0.0166, "theo": 7.337, "change": 1.58, "open": 4.42, "high": 7.0, "low": 4.42, "tick": "down", "last_trade_price": 6.78, "last_trade_time": "2026-08-03T15:56:32", "percent_change": 30.3846, "prev_day_close": 5.20000004768372}, {"option": "SPCX260821P00134000", "bid": 25.7, "bid_size": 5.0, "ask": 27.7, "ask_size": 29.0, "iv": 1.3781, "open_interest": 129.0, "volume": 12.0, "delta": -0.6354, "gamma": 0.0106, "vega": 0.0953, "theta": -0.3639, "rho": -0.0485, "theo": 26.7199, "change": -2.88, "open": 29.5, "high": 29.5, "low": 28.02, "tick": "down", "last_trade_price": 28.02, "last_trade_time": "2026-08-03T15:54:34", "percent_change": -9.32039, "prev_day_close": 30.8999996185303}, {"option": "SPCX260821C00135000", "bid": 7.0, "bid_size": 10.0, "ask": 7.2, "ask_size": 10.0, "iv": 1.3815, "open_interest": 9192.0, "volume": 1364.0, "delta": 0.3534, "gamma": 0.0105, "vega": 0.0945, "theta": -0.3647, "rho": 0.0162, "theo": 7.12, "change": 2.11, "open": 4.51, "high": 7.17, "low": 4.1, "tick": "down", "last_trade_price": 7.11, "last_trade_time": "2026-08-03T15:59:14", "percent_change": 42.2, "prev_day_close": 5.0}, {"option": "SPCX260821P00135000", "bid": 26.7, "bid_size": 4.0, "ask": 28.2, "ask_size": 16.0, "iv": 1.3782, "open_interest": 17283.0, "volume": 293.0, "delta": -0.6437, "gamma": 0.0105, "vega": 0.0945, "theta": -0.3616, "rho": -0.0494, "theo": 27.501, "change": -4.15, "open": 33.15, "high": 33.68, "low": 27.4, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-08-03T15:59:07", "percent_change": -13.1537, "prev_day_close": 31.5500001907349}, {"option": "SPCX260821C00136000", "bid": 6.8, "bid_size": 3.0, "ask": 7.0, "ask_size": 8.0, "iv": 1.386, "open_interest": 160.0, "volume": 106.0, "delta": 0.3452, "gamma": 0.0104, "vega": 0.0936, "theta": -0.3623, "rho": 0.0159, "theo": 6.9106, "change": 0.6, "open": 4.9, "high": 5.8, "low": 4.59, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:02:40", "percent_change": 12.2449, "prev_day_close": 4.90000009536743}, {"option": "SPCX260821P00136000", "bid": 27.2, "bid_size": 4.0, "ask": 29.5, "ask_size": 2.0, "iv": 1.3935, "open_interest": 178.0, "volume": 1.0, "delta": -0.6519, "gamma": 0.0104, "vega": 0.0936, "theta": -0.3592, "rho": -0.0503, "theo": 28.2897, "change": -2.75, "open": 29.75, "high": 29.75, "low": 29.75, "tick": "down", "last_trade_price": 29.75, "last_trade_time": "2026-08-03T11:00:53", "percent_change": -8.46154, "prev_day_close": 32.5}, {"option": "SPCX260821C00137000", "bid": 6.6, "bid_size": 5.0, "ask": 6.8, "ask_size": 8.0, "iv": 1.3897, "open_interest": 254.0, "volume": 15.0, "delta": 0.3373, "gamma": 0.0102, "vega": 0.0928, "theta": -0.3599, "rho": 0.0155, "theo": 6.7086, "change": 1.8, "open": 5.16, "high": 6.5, "low": 5.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T15:57:31", "percent_change": 38.2979, "prev_day_close": 4.70000004768372}, {"option": "SPCX260821P00137000", "bid": 28.1, "bid_size": 1.0, "ask": 30.1, "ask_size": 7.0, "iv": 1.3868, "open_interest": 72.0, "volume": 3.0, "delta": -0.6599, "gamma": 0.0102, "vega": 0.0928, "theta": -0.3566, "rho": -0.0507, "theo": 29.0858, "change": -1.07, "open": 30.85, "high": 32.33, "low": 30.53, "tick": "up", "last_trade_price": 32.33, "last_trade_time": "2026-08-03T13:22:09", "percent_change": -3.2036, "prev_day_close": 33.4000015258789}, {"option": "SPCX260821C00138000", "bid": 6.3, "bid_size": 7.0, "ask": 6.6, "ask_size": 7.0, "iv": 1.3928, "open_interest": 1222.0, "volume": 57.0, "delta": 0.3295, "gamma": 0.0101, "vega": 0.092, "theta": -0.3574, "rho": 0.0151, "theo": 6.5136, "change": 0.55, "open": 4.2, "high": 5.4, "low": 4.2, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-08-03T15:34:34", "percent_change": 11.9565, "prev_day_close": 4.59999990463257}, {"option": "SPCX260821P00138000", "bid": 28.5, "bid_size": 1.0, "ask": 31.3, "ask_size": 2.0, "iv": 1.3954, "open_interest": 802.0, "volume": 9.0, "delta": -0.6676, "gamma": 0.0101, "vega": 0.0919, "theta": -0.354, "rho": -0.0508, "theo": 29.889, "change": -4.25, "open": 33.91, "high": 33.91, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T15:58:51", "percent_change": -12.4088, "prev_day_close": 34.25}, {"option": "SPCX260821C00139000", "bid": 6.2, "bid_size": 5.0, "ask": 6.4, "ask_size": 7.0, "iv": 1.3951, "open_interest": 104.0, "volume": 95.0, "delta": 0.3219, "gamma": 0.01, "vega": 0.0911, "theta": -0.3548, "rho": 0.0148, "theo": 6.3253, "change": 0.5, "open": 3.9, "high": 5.2, "low": 3.9, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:30:56", "percent_change": 11.1111, "prev_day_close": 4.5}, {"option": "SPCX260821P00139000", "bid": 29.8, "bid_size": 2.0, "ask": 31.5, "ask_size": 4.0, "iv": 1.4035, "open_interest": 101.0, "volume": 9.0, "delta": -0.6752, "gamma": 0.01, "vega": 0.0911, "theta": -0.3513, "rho": -0.0511, "theo": 30.699, "change": -2.98, "open": 32.35, "high": 33.59, "low": 32.12, "tick": "down", "last_trade_price": 32.12, "last_trade_time": "2026-08-03T15:54:35", "percent_change": -8.49002, "prev_day_close": 35.0999984741211}, {"option": "SPCX260821C00140000", "bid": 6.0, "bid_size": 5.0, "ask": 6.2, "ask_size": 6.0, "iv": 1.3968, "open_interest": 10562.0, "volume": 1101.0, "delta": 0.3144, "gamma": 0.0099, "vega": 0.0903, "theta": -0.3521, "rho": 0.0145, "theo": 6.1434, "change": 1.8, "open": 3.5, "high": 6.2, "low": 3.5, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 41.8605, "prev_day_close": 4.29999995231628}, {"option": "SPCX260821P00140000", "bid": 30.7, "bid_size": 2.0, "ask": 32.3, "ask_size": 3.0, "iv": 1.4165, "open_interest": 13339.0, "volume": 123.0, "delta": -0.6827, "gamma": 0.0099, "vega": 0.0902, "theta": -0.3485, "rho": -0.0518, "theo": 31.5155, "change": -3.93, "open": 37.55, "high": 37.75, "low": 32.02, "tick": "down", "last_trade_price": 32.02, "last_trade_time": "2026-08-03T15:57:54", "percent_change": -10.9318, "prev_day_close": 35.9499988555908}, {"option": "SPCX260821C00145000", "bid": 5.2, "bid_size": 5.0, "ask": 5.4, "ask_size": 7.0, "iv": 1.4177, "open_interest": 4901.0, "volume": 374.0, "delta": 0.28, "gamma": 0.0092, "vega": 0.0855, "theta": -0.3377, "rho": 0.0132, "theo": 5.3266, "change": 1.4, "open": 3.39, "high": 5.2, "low": 3.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T15:57:23", "percent_change": 36.8421, "prev_day_close": 3.80000007152557}, {"option": "SPCX260821P00145000", "bid": 35.5, "bid_size": 1.0, "ask": 36.5, "ask_size": 2.0, "iv": 1.457, "open_interest": 10183.0, "volume": 4261.0, "delta": -0.7171, "gamma": 0.0092, "vega": 0.0855, "theta": -0.3336, "rho": -0.055, "theo": 35.6893, "change": -3.91, "open": 42.72, "high": 42.72, "low": 36.29, "tick": "down", "last_trade_price": 36.29, "last_trade_time": "2026-08-03T15:57:54", "percent_change": -9.72637, "prev_day_close": 40.2000007629394}, {"option": "SPCX260821C00150000", "bid": 4.5, "bid_size": 10.0, "ask": 4.7, "ask_size": 6.0, "iv": 1.4358, "open_interest": 16710.0, "volume": 5502.0, "delta": 0.2497, "gamma": 0.0086, "vega": 0.0806, "theta": -0.3224, "rho": 0.012, "theo": 4.6438, "change": 1.3, "open": 2.8, "high": 4.7, "low": 2.67, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 39.3939, "prev_day_close": 3.30000007152557}, {"option": "SPCX260821P00150000", "bid": 39.3, "bid_size": 1.0, "ask": 40.8, "ask_size": 2.0, "iv": 1.4539, "open_interest": 19450.0, "volume": 168.0, "delta": -0.7474, "gamma": 0.0086, "vega": 0.0807, "theta": -0.3178, "rho": -0.0572, "theo": 39.998, "change": -5.0, "open": 45.4, "high": 45.87, "low": 40.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-08-03T15:58:54", "percent_change": -11.1111, "prev_day_close": 45.0}, {"option": "SPCX260821C00155000", "bid": 4.0, "bid_size": 5.0, "ask": 4.2, "ask_size": 10.0, "iv": 1.4662, "open_interest": 8818.0, "volume": 366.0, "delta": 0.2234, "gamma": 0.008, "vega": 0.0758, "theta": -0.3069, "rho": 0.0106, "theo": 4.0732, "change": 0.85, "open": 2.4, "high": 3.8, "low": 2.4, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T15:56:38", "percent_change": 28.8136, "prev_day_close": 2.95000004768372}, {"option": "SPCX260821P00155000", "bid": 43.9, "bid_size": 1.0, "ask": 45.4, "ask_size": 2.0, "iv": 1.4931, "open_interest": 13190.0, "volume": 78.0, "delta": -0.7738, "gamma": 0.008, "vega": 0.0758, "theta": -0.3018, "rho": -0.0584, "theo": 44.4182, "change": -4.4, "open": 51.98, "high": 51.98, "low": 45.3, "tick": "down", "last_trade_price": 45.3, "last_trade_time": "2026-08-03T15:55:13", "percent_change": -8.85312, "prev_day_close": 49.6999988555908}, {"option": "SPCX260821C00160000", "bid": 3.5, "bid_size": 11.0, "ask": 3.7, "ask_size": 6.0, "iv": 1.4857, "open_interest": 37809.0, "volume": 1973.0, "delta": 0.2004, "gamma": 0.0074, "vega": 0.0711, "theta": -0.2916, "rho": 0.0097, "theo": 3.5953, "change": 0.95, "open": 2.2, "high": 3.6, "low": 1.97, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 35.8491, "prev_day_close": 2.64999997615814}, {"option": "SPCX260821P00160000", "bid": 48.4, "bid_size": 2.0, "ask": 50.1, "ask_size": 20.0, "iv": 1.5292, "open_interest": 17016.0, "volume": 156.0, "delta": -0.7968, "gamma": 0.0074, "vega": 0.0712, "theta": -0.286, "rho": -0.0609, "theo": 48.9321, "change": -4.75, "open": 55.4, "high": 56.1, "low": 49.7, "tick": "down", "last_trade_price": 49.7, "last_trade_time": "2026-08-03T15:58:52", "percent_change": -8.7236, "prev_day_close": 54.4499988555908}, {"option": "SPCX260821C00165000", "bid": 3.1, "bid_size": 22.0, "ask": 3.3, "ask_size": 9.0, "iv": 1.509, "open_interest": 17522.0, "volume": 284.0, "delta": 0.1805, "gamma": 0.0068, "vega": 0.0666, "theta": -0.277, "rho": 0.0087, "theo": 3.1943, "change": 0.8, "open": 2.25, "high": 3.2, "low": 1.82, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:59:37", "percent_change": 33.3333, "prev_day_close": 2.39999997615814}, {"option": "SPCX260821P00165000", "bid": 53.0, "bid_size": 1.0, "ask": 55.1, "ask_size": 39.0, "iv": 1.5123, "open_interest": 3603.0, "volume": 48.0, "delta": -0.8168, "gamma": 0.0068, "vega": 0.0667, "theta": -0.2708, "rho": -0.0616, "theo": 53.5223, "change": -5.2, "open": 61.51, "high": 61.51, "low": 53.9, "tick": "down", "last_trade_price": 53.9, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -8.79865, "prev_day_close": 59.1000003814697}, {"option": "SPCX260821C00170000", "bid": 2.8, "bid_size": 10.0, "ask": 2.95, "ask_size": 9.0, "iv": 1.5348, "open_interest": 7997.0, "volume": 722.0, "delta": 0.1632, "gamma": 0.0063, "vega": 0.0625, "theta": -0.2631, "rho": 0.0078, "theo": 2.8569, "change": 0.55, "open": 1.8, "high": 2.75, "low": 1.73, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-03T15:54:57", "percent_change": 25.0, "prev_day_close": 2.20000004768372}, {"option": "SPCX260821P00170000", "bid": 55.3, "bid_size": 17.0, "ask": 63.0, "ask_size": 1.0, "iv": 1.7567, "open_interest": 3374.0, "volume": 15.0, "delta": -0.8342, "gamma": 0.0063, "vega": 0.0625, "theta": -0.2565, "rho": -0.0631, "theo": 58.177, "change": -3.32, "open": 61.0, "high": 62.75, "low": 60.73, "tick": "down", "last_trade_price": 60.73, "last_trade_time": "2026-08-03T15:50:10", "percent_change": -5.18345, "prev_day_close": 64.0499992370606}, {"option": "SPCX260821C00175000", "bid": 2.55, "bid_size": 6.0, "ask": 2.65, "ask_size": 67.0, "iv": 1.561, "open_interest": 5348.0, "volume": 1821.0, "delta": 0.1482, "gamma": 0.0058, "vega": 0.0586, "theta": -0.2502, "rho": 0.0073, "theo": 2.5713, "change": 0.665, "open": 1.6, "high": 2.64, "low": 1.6, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-08-03T15:59:19", "percent_change": 33.6709, "prev_day_close": 1.97500002384186}, {"option": "SPCX260821P00175000", "bid": 60.1, "bid_size": 5.0, "ask": 65.4, "ask_size": 1.0, "iv": 1.6333, "open_interest": 2721.0, "volume": 231.0, "delta": -0.8492, "gamma": 0.0058, "vega": 0.0587, "theta": -0.243, "rho": -0.0645, "theo": 62.8835, "change": -4.69, "open": 71.2, "high": 71.2, "low": 63.96, "tick": "down", "last_trade_price": 63.96, "last_trade_time": "2026-08-03T15:58:59", "percent_change": -6.83176, "prev_day_close": 68.6500015258789}, {"option": "SPCX260821C00180000", "bid": 2.25, "bid_size": 13.0, "ask": 2.4, "ask_size": 8.0, "iv": 1.5892, "open_interest": 9097.0, "volume": 705.0, "delta": 0.1352, "gamma": 0.0054, "vega": 0.055, "theta": -0.2382, "rho": 0.0066, "theo": 2.329, "change": 0.5, "open": 1.5, "high": 2.35, "low": 1.5, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T15:58:50", "percent_change": 27.027, "prev_day_close": 1.84999996423721}, {"option": "SPCX260821P00180000", "bid": 64.9, "bid_size": 5.0, "ask": 72.7, "ask_size": 1.0, "iv": 1.7203, "open_interest": 4077.0, "volume": 7.0, "delta": -0.8623, "gamma": 0.0054, "vega": 0.055, "theta": -0.2305, "rho": -0.0639, "theo": 67.6334, "change": -1.55, "open": 75.7, "high": 75.7, "low": 70.0, "tick": "up", "last_trade_price": 72.1, "last_trade_time": "2026-08-03T13:03:38", "percent_change": -2.10455, "prev_day_close": 73.6500015258789}, {"option": "SPCX260821C00185000", "bid": 2.05, "bid_size": 10.0, "ask": 2.2, "ask_size": 12.0, "iv": 1.6063, "open_interest": 5824.0, "volume": 503.0, "delta": 0.1239, "gamma": 0.005, "vega": 0.0518, "theta": -0.2271, "rho": 0.006, "theo": 2.1222, "change": 0.05, "open": 1.5, "high": 1.89, "low": 1.5, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T15:38:37", "percent_change": 2.94118, "prev_day_close": 1.69999998807907}, {"option": "SPCX260821P00185000", "bid": 69.8, "bid_size": 5.0, "ask": 77.0, "ask_size": 1.0, "iv": 1.7637, "open_interest": 356.0, "volume": 5.0, "delta": -0.8738, "gamma": 0.005, "vega": 0.0517, "theta": -0.2189, "rho": -0.0653, "theo": 72.4196, "change": -2.45, "open": 80.61, "high": 80.61, "low": 75.5, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-08-03T14:07:44", "percent_change": -3.12301, "prev_day_close": 78.4500007629394}, {"option": "SPCX260821C00190000", "bid": 1.9, "bid_size": 4.0, "ask": 2.05, "ask_size": 17.0, "iv": 1.6372, "open_interest": 5849.0, "volume": 2976.0, "delta": 0.114, "gamma": 0.0046, "vega": 0.0488, "theta": -0.2169, "rho": 0.0056, "theo": 1.9445, "change": 0.37, "open": 1.5, "high": 1.92, "low": 1.3, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-08-03T15:58:51", "percent_change": 23.871, "prev_day_close": 1.55000001192093}, {"option": "SPCX260821P00190000", "bid": 74.6, "bid_size": 14.0, "ask": 82.0, "ask_size": 1.0, "iv": 1.7944, "open_interest": 1404.0, "volume": 10.0, "delta": -0.8838, "gamma": 0.0046, "vega": 0.0488, "theta": -0.2082, "rho": -0.0669, "theo": 77.2346, "change": -1.6, "open": 84.95, "high": 84.95, "low": 80.85, "tick": "no_change", "last_trade_price": 81.7, "last_trade_time": "2026-08-03T13:10:32", "percent_change": -1.92077, "prev_day_close": 83.2999992370606}, {"option": "SPCX260821C00195000", "bid": 1.75, "bid_size": 10.0, "ask": 1.9, "ask_size": 18.0, "iv": 1.6635, "open_interest": 1216.0, "volume": 669.0, "delta": 0.1053, "gamma": 0.0043, "vega": 0.046, "theta": -0.2076, "rho": 0.0052, "theo": 1.7911, "change": 0.37, "open": 1.3, "high": 1.82, "low": 1.25, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-08-03T15:59:03", "percent_change": 25.5172, "prev_day_close": 1.44999998807907}, {"option": "SPCX260821P00195000", "bid": 79.5, "bid_size": 5.0, "ask": 87.0, "ask_size": 1.0, "iv": 1.8296, "open_interest": 470.0, "volume": 6.0, "delta": -0.8926, "gamma": 0.0043, "vega": 0.046, "theta": -0.1983, "rho": -0.0652, "theo": 82.0742, "change": -1.47, "open": 89.9, "high": 89.9, "low": 85.73, "tick": "down", "last_trade_price": 86.33, "last_trade_time": "2026-08-03T14:32:10", "percent_change": -1.67426, "prev_day_close": 87.7999992370606}, {"option": "SPCX260821C00200000", "bid": 1.6, "bid_size": 14.0, "ask": 1.7, "ask_size": 20.0, "iv": 1.6795, "open_interest": 21241.0, "volume": 437.0, "delta": 0.0976, "gamma": 0.004, "vega": 0.0435, "theta": -0.199, "rho": 0.0048, "theo": 1.6579, "change": 0.35, "open": 1.15, "high": 1.7, "low": 1.12, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T15:59:34", "percent_change": 25.9259, "prev_day_close": 1.34999996423721}, {"option": "SPCX260821P00200000", "bid": 84.4, "bid_size": 5.0, "ask": 92.0, "ask_size": 1.0, "iv": 1.8705, "open_interest": 5565.0, "volume": 35.0, "delta": -0.9003, "gamma": 0.004, "vega": 0.0434, "theta": -0.1892, "rho": -0.0662, "theo": 86.9346, "change": -5.05, "open": 95.3, "high": 95.3, "low": 88.0, "tick": "no_change", "last_trade_price": 88.05, "last_trade_time": "2026-08-03T15:58:54", "percent_change": -5.42428, "prev_day_close": 93.1000022888184}, {"option": "SPCX260821C00205000", "bid": 1.5, "bid_size": 13.0, "ask": 1.65, "ask_size": 23.0, "iv": 1.7146, "open_interest": 1468.0, "volume": 166.0, "delta": 0.0908, "gamma": 0.0037, "vega": 0.0413, "theta": -0.1911, "rho": 0.0044, "theo": 1.5413, "change": 0.255, "open": 1.11, "high": 1.65, "low": 1.07, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-08-03T15:59:38", "percent_change": 20.0, "prev_day_close": 1.27500003576279}, {"option": "SPCX260821P00205000", "bid": 89.3, "bid_size": 5.0, "ask": 96.9, "ask_size": 1.0, "iv": 1.9086, "open_interest": 1124.0, "volume": 3.0, "delta": -0.9072, "gamma": 0.0038, "vega": 0.0412, "theta": -0.1808, "rho": -0.0679, "theo": 91.8117, "change": -1.72, "open": 97.15, "high": 97.15, "low": 96.18, "tick": "down", "last_trade_price": 96.18, "last_trade_time": "2026-08-03T14:32:10", "percent_change": -1.7569, "prev_day_close": 97.9000015258789}, {"option": "SPCX260821C00210000", "bid": 1.4, "bid_size": 14.0, "ask": 1.5, "ask_size": 12.0, "iv": 1.7342, "open_interest": 4138.0, "volume": 57.0, "delta": 0.0848, "gamma": 0.0035, "vega": 0.0392, "theta": -0.1838, "rho": 0.0042, "theo": 1.4387, "change": 0.25, "open": 1.05, "high": 1.48, "low": 1.04, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 20.8333, "prev_day_close": 1.19999998807907}, {"option": "SPCX260821P00210000", "bid": 94.2, "bid_size": 5.0, "ask": 101.3, "ask_size": 5.0, "iv": 1.944, "open_interest": 775.0, "volume": 5.0, "delta": -0.9133, "gamma": 0.0035, "vega": 0.0392, "theta": -0.173, "rho": -0.0684, "theo": 96.7026, "change": -2.05, "open": 103.24, "high": 103.24, "low": 100.8, "tick": "down", "last_trade_price": 100.8, "last_trade_time": "2026-08-03T15:05:42", "percent_change": -1.9932, "prev_day_close": 102.850002288818}, {"option": "SPCX260821C00215000", "bid": 1.3, "bid_size": 8.0, "ask": 1.45, "ask_size": 14.0, "iv": 1.7632, "open_interest": 1888.0, "volume": 28.0, "delta": 0.0795, "gamma": 0.0033, "vega": 0.0373, "theta": -0.1771, "rho": 0.0039, "theo": 1.3478, "change": 0.25, "open": 1.08, "high": 1.4, "low": 1.05, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T15:59:34", "percent_change": 21.7391, "prev_day_close": 1.15000003576279}, {"option": "SPCX260821P00215000", "bid": 99.1, "bid_size": 5.0, "ask": 106.2, "ask_size": 5.0, "iv": 1.9766, "open_interest": 374.0, "volume": 2.0, "delta": -0.9187, "gamma": 0.0033, "vega": 0.0371, "theta": -0.1658, "rho": -0.0661, "theo": 101.6057, "change": 2.45, "open": 110.0, "high": 110.0, "low": 110.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-08-03T09:30:00", "percent_change": 2.27801, "prev_day_close": 107.549999237061}, {"option": "SPCX260821C00220000", "bid": 1.2, "bid_size": 6.0, "ask": 1.35, "ask_size": 19.0, "iv": 1.7824, "open_interest": 6266.0, "volume": 84.0, "delta": 0.0747, "gamma": 0.0031, "vega": 0.0355, "theta": -0.1709, "rho": 0.0037, "theo": 1.2669, "change": 0.25, "open": 0.99, "high": 1.3, "low": 0.96, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 23.8095, "prev_day_close": 1.05000001192093}, {"option": "SPCX260821P00220000", "bid": 104.0, "bid_size": 5.0, "ask": 111.2, "ask_size": 5.0, "iv": 2.0067, "open_interest": 310.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0031, "vega": 0.0353, "theta": -0.159, "rho": -0.0667, "theo": 106.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.0, "last_trade_time": "2026-07-31T14:32:37", "percent_change": 0.0, "prev_day_close": 112.950000762939}, {"option": "SPCX260821C00225000", "bid": 1.15, "bid_size": 10.0, "ask": 1.25, "ask_size": 9.0, "iv": 1.8057, "open_interest": 11540.0, "volume": 34.0, "delta": 0.0703, "gamma": 0.0029, "vega": 0.0339, "theta": -0.1651, "rho": 0.0034, "theo": 1.1945, "change": -0.05, "open": 0.9, "high": 1.1, "low": 0.9, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:17:48", "percent_change": -5.0, "prev_day_close": 0.999999970197678}, {"option": "SPCX260821P00225000", "bid": 108.9, "bid_size": 5.0, "ask": 116.1, "ask_size": 5.0, "iv": 2.0343, "open_interest": 191.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.003, "vega": 0.0338, "theta": -0.1528, "rho": -0.0682, "theo": 111.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.7, "last_trade_time": "2026-07-31T10:53:05", "percent_change": 0.0, "prev_day_close": 117.800003051758}, {"option": "SPCX260821C00230000", "bid": 1.1, "bid_size": 6.0, "ask": 1.2, "ask_size": 10.0, "iv": 1.834, "open_interest": 5691.0, "volume": 159.0, "delta": 0.0664, "gamma": 0.0027, "vega": 0.0325, "theta": -0.1597, "rho": 0.0033, "theo": 1.1291, "change": 0.125, "open": 0.85, "high": 1.1, "low": 0.85, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T15:57:18", "percent_change": 12.8205, "prev_day_close": 0.974999994039536}, {"option": "SPCX260821P00230000", "bid": 113.8, "bid_size": 5.0, "ask": 121.0, "ask_size": 5.0, "iv": 2.0709, "open_interest": 306.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0028, "vega": 0.0323, "theta": -0.1469, "rho": -0.0693, "theo": 116.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.7, "last_trade_time": "2026-07-30T14:41:37", "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "SPCX260821C00235000", "bid": 1.0, "bid_size": 8.0, "ask": 1.15, "ask_size": 13.0, "iv": 1.8523, "open_interest": 2373.0, "volume": 54.0, "delta": 0.0628, "gamma": 0.0026, "vega": 0.0311, "theta": -0.1546, "rho": 0.0031, "theo": 1.07, "change": 0.025, "open": 0.86, "high": 0.95, "low": 0.86, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:49:12", "percent_change": 2.7027, "prev_day_close": 0.925000011920929}, {"option": "SPCX260821P00235000", "bid": 118.7, "bid_size": 5.0, "ask": 125.9, "ask_size": 5.0, "iv": 2.0942, "open_interest": 103.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0026, "vega": 0.0309, "theta": -0.1414, "rho": -0.0685, "theo": 121.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.33, "last_trade_time": "2026-07-16T09:48:38", "percent_change": 0.0, "prev_day_close": 127.400001525879}, {"option": "SPCX260821C00240000", "bid": 0.95, "bid_size": 141.0, "ask": 1.1, "ask_size": 18.0, "iv": 1.8763, "open_interest": 2245.0, "volume": 141.0, "delta": 0.0596, "gamma": 0.0024, "vega": 0.0298, "theta": -0.1499, "rho": 0.003, "theo": 1.0162, "change": 0.1, "open": 0.8, "high": 1.0, "low": 0.75, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 11.1111, "prev_day_close": 0.900000005960464}, {"option": "SPCX260821P00240000", "bid": 122.3, "bid_size": 1.0, "ask": 130.9, "ask_size": 5.0, "iv": 1.954, "open_interest": 82.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0025, "vega": 0.0294, "theta": -0.1361, "rho": -0.0667, "theo": 126.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.0, "last_trade_time": "2026-07-29T11:30:24", "percent_change": 0.0, "prev_day_close": 131.75}, {"option": "SPCX260821C00245000", "bid": 0.9, "bid_size": 25.0, "ask": 1.05, "ask_size": 14.0, "iv": 1.8983, "open_interest": 1076.0, "volume": 209.0, "delta": 0.0566, "gamma": 0.0023, "vega": 0.0286, "theta": -0.1454, "rho": 0.0028, "theo": 0.9671, "change": -0.05, "open": 0.75, "high": 0.87, "low": 0.75, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T14:46:14", "percent_change": -5.88235, "prev_day_close": 0.849999994039536}, {"option": "SPCX260821P00245000", "bid": 127.3, "bid_size": 1.0, "ask": 135.8, "ask_size": 5.0, "iv": 1.9807, "open_interest": 93.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0024, "vega": 0.0283, "theta": -0.1311, "rho": -0.0662, "theo": 131.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.2, "last_trade_time": "2026-07-06T10:33:01", "percent_change": 0.0, "prev_day_close": 136.799995422363}, {"option": "SPCX260821C00250000", "bid": 0.85, "bid_size": 24.0, "ask": 1.0, "ask_size": 33.0, "iv": 1.9184, "open_interest": 6524.0, "volume": 374.0, "delta": 0.0539, "gamma": 0.0022, "vega": 0.0275, "theta": -0.1412, "rho": 0.0026, "theo": 0.9221, "change": -0.05, "open": 0.75, "high": 0.9, "low": 0.7, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T14:50:58", "percent_change": -6.25, "prev_day_close": 0.800000011920929}, {"option": "SPCX260821P00250000", "bid": 135.0, "bid_size": 1.0, "ask": 140.8, "ask_size": 5.0, "iv": 2.3599, "open_interest": 171.0, "volume": 12.0, "delta": -0.945, "gamma": 0.0023, "vega": 0.0271, "theta": -0.1264, "rho": -0.0674, "theo": 136.1438, "change": 0.47, "open": 142.02, "high": 142.02, "low": 142.02, "tick": "up", "last_trade_price": 142.02, "last_trade_time": "2026-08-03T10:03:24", "percent_change": 0.332036, "prev_day_close": 141.550003051758}, {"option": "SPCX260821C00255000", "bid": 0.85, "bid_size": 9.0, "ask": 0.95, "ask_size": 23.0, "iv": 1.946, "open_interest": 1083.0, "volume": 412.0, "delta": 0.0514, "gamma": 0.0021, "vega": 0.0264, "theta": -0.1372, "rho": 0.0025, "theo": 0.8807, "change": 0.05, "open": 0.7, "high": 0.85, "low": 0.7, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:55:09", "percent_change": 6.25, "prev_day_close": 0.800000011920929}, {"option": "SPCX260821P00255000", "bid": 137.2, "bid_size": 1.0, "ask": 145.8, "ask_size": 5.0, "iv": 2.0289, "open_interest": 67.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0022, "vega": 0.0261, "theta": -0.122, "rho": -0.0682, "theo": 141.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.47, "last_trade_time": "2026-07-27T15:48:09", "percent_change": 0.0, "prev_day_close": 146.349998474121}, {"option": "SPCX260821C00260000", "bid": 0.8, "bid_size": 13.0, "ask": 0.9, "ask_size": 18.0, "iv": 1.9625, "open_interest": 1514.0, "volume": 36.0, "delta": 0.049, "gamma": 0.002, "vega": 0.0255, "theta": -0.1335, "rho": 0.0024, "theo": 0.8424, "change": 0.06, "open": 0.65, "high": 0.81, "low": 0.65, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-08-03T15:55:06", "percent_change": 8.0, "prev_day_close": 0.75}, {"option": "SPCX260821P00260000", "bid": 142.1, "bid_size": 1.0, "ask": 150.7, "ask_size": 5.0, "iv": 2.0504, "open_interest": 36.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0021, "vega": 0.0252, "theta": -0.1179, "rho": -0.0691, "theo": 146.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.27, "last_trade_time": "2026-07-29T11:23:47", "percent_change": 0.0, "prev_day_close": 151.25}, {"option": "SPCX260821C00265000", "bid": 0.75, "bid_size": 25.0, "ask": 0.85, "ask_size": 10.0, "iv": 1.9771, "open_interest": 1396.0, "volume": 17.0, "delta": 0.0469, "gamma": 0.0019, "vega": 0.0246, "theta": -0.1299, "rho": 0.0023, "theo": 0.8069, "change": -0.075, "open": 0.61, "high": 0.75, "low": 0.61, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T14:50:58", "percent_change": -10.3448, "prev_day_close": 0.724999994039536}, {"option": "SPCX260821P00265000", "bid": 147.1, "bid_size": 1.0, "ask": 155.7, "ask_size": 5.0, "iv": 2.0703, "open_interest": 16.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.002, "vega": 0.0242, "theta": -0.1139, "rho": -0.0694, "theo": 151.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.6, "last_trade_time": "2026-06-18T14:52:30", "percent_change": 0.0, "prev_day_close": 156.200004577637}, {"option": "SPCX260821C00270000", "bid": 0.7, "bid_size": 24.0, "ask": 0.85, "ask_size": 24.0, "iv": 2.0004, "open_interest": 2180.0, "volume": 19.0, "delta": 0.0449, "gamma": 0.0018, "vega": 0.0237, "theta": -0.1265, "rho": 0.0022, "theo": 0.7739, "change": -0.02, "open": 0.6, "high": 0.7, "low": 0.6, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-08-03T15:44:42", "percent_change": -2.85714, "prev_day_close": 0.699999988079071}, {"option": "SPCX260821P00270000", "bid": 152.1, "bid_size": 1.0, "ask": 160.7, "ask_size": 5.0, "iv": 2.1069, "open_interest": 21.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0019, "vega": 0.0232, "theta": -0.11, "rho": -0.0666, "theo": 155.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.05, "last_trade_time": "2026-06-23T12:01:13", "percent_change": 0.0, "prev_day_close": 161.150001525879}, {"option": "SPCX260821C00275000", "bid": 0.7, "bid_size": 13.0, "ask": 0.8, "ask_size": 21.0, "iv": 2.0225, "open_interest": 1050.0, "volume": 2.0, "delta": 0.043, "gamma": 0.0018, "vega": 0.0229, "theta": -0.1232, "rho": 0.0021, "theo": 0.7432, "change": -0.05, "open": 0.59, "high": 0.6, "low": 0.59, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T14:46:19", "percent_change": -7.69231, "prev_day_close": 0.650000005960464}, {"option": "SPCX260821P00275000", "bid": 157.0, "bid_size": 1.0, "ask": 165.6, "ask_size": 5.0, "iv": 2.1243, "open_interest": 6.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0018, "vega": 0.0224, "theta": -0.1063, "rho": -0.0672, "theo": 160.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.85, "last_trade_time": "2026-06-17T09:45:14", "percent_change": 0.0, "prev_day_close": 166.099998474121}, {"option": "SPCX260821C00280000", "bid": 0.65, "bid_size": 26.0, "ask": 0.75, "ask_size": 10.0, "iv": 2.032, "open_interest": 655.0, "volume": 12.0, "delta": 0.0413, "gamma": 0.0017, "vega": 0.0222, "theta": -0.1202, "rho": 0.002, "theo": 0.7145, "change": -0.05, "open": 0.56, "high": 0.65, "low": 0.54, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T13:40:35", "percent_change": -7.69231, "prev_day_close": 0.650000005960464}, {"option": "SPCX260821P00280000", "bid": 162.0, "bid_size": 1.0, "ask": 170.7, "ask_size": 5.0, "iv": 2.1402, "open_interest": 4.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0018, "vega": 0.0215, "theta": -0.1026, "rho": -0.0649, "theo": 165.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.49, "last_trade_time": "2026-06-16T15:07:50", "percent_change": 0.0, "prev_day_close": 171.599998474121}, {"option": "SPCX260821C00285000", "bid": 0.6, "bid_size": 25.0, "ask": 0.75, "ask_size": 30.0, "iv": 2.0514, "open_interest": 343.0, "volume": 161.0, "delta": 0.0397, "gamma": 0.0016, "vega": 0.0214, "theta": -0.1172, "rho": 0.002, "theo": 0.6877, "change": -0.025, "open": 0.55, "high": 0.6, "low": 0.55, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T11:48:24", "percent_change": -4.0, "prev_day_close": 0.625}, {"option": "SPCX260821P00285000", "bid": 168.3, "bid_size": 5.0, "ask": 175.6, "ask_size": 5.0, "iv": 2.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0017, "vega": 0.0207, "theta": -0.0992, "rho": -0.0656, "theo": 170.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.050003051758}, {"option": "SPCX260821C00290000", "bid": 0.6, "bid_size": 13.0, "ask": 0.7, "ask_size": 13.0, "iv": 2.0697, "open_interest": 697.0, "volume": 57.0, "delta": 0.0382, "gamma": 0.0016, "vega": 0.0207, "theta": -0.1144, "rho": 0.0019, "theo": 0.6626, "change": 0.0, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T10:32:28", "percent_change": 9.93411e-07, "prev_day_close": 0.599999994039536}, {"option": "SPCX260821P00290000", "bid": 171.9, "bid_size": 1.0, "ask": 180.6, "ask_size": 5.0, "iv": 2.1877, "open_interest": 20.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0016, "vega": 0.02, "theta": -0.096, "rho": -0.0656, "theo": 175.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.3, "last_trade_time": "2026-06-16T14:21:56", "percent_change": 0.0, "prev_day_close": 180.950004577637}, {"option": "SPCX260821C00295000", "bid": 0.55, "bid_size": 23.0, "ask": 0.7, "ask_size": 27.0, "iv": 2.0867, "open_interest": 392.0, "volume": 2.0, "delta": 0.0367, "gamma": 0.0015, "vega": 0.0201, "theta": -0.1117, "rho": 0.0018, "theo": 0.639, "change": -0.05, "open": 0.51, "high": 0.55, "low": 0.51, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T13:41:16", "percent_change": -8.33333, "prev_day_close": 0.599999994039536}, {"option": "SPCX260821P00295000", "bid": 176.9, "bid_size": 1.0, "ask": 185.5, "ask_size": 5.0, "iv": 2.1994, "open_interest": 4.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0016, "vega": 0.0194, "theta": -0.0929, "rho": -0.0665, "theo": 180.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.2, "last_trade_time": "2026-06-16T10:54:10", "percent_change": 0.0, "prev_day_close": 185.950004577637}, {"option": "SPCX260821C00300000", "bid": 0.55, "bid_size": 13.0, "ask": 0.65, "ask_size": 15.0, "iv": 2.1026, "open_interest": 4381.0, "volume": 906.0, "delta": 0.0354, "gamma": 0.0014, "vega": 0.0195, "theta": -0.1091, "rho": 0.0017, "theo": 0.6168, "change": 0.05, "open": 0.45, "high": 0.6, "low": 0.45, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:58:11", "percent_change": 9.09091, "prev_day_close": 0.550000011920929}, {"option": "SPCX260821P00300000", "bid": 181.9, "bid_size": 1.0, "ask": 190.4, "ask_size": 1.0, "iv": 2.2312, "open_interest": 219.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0015, "vega": 0.0188, "theta": -0.0899, "rho": -0.0675, "theo": 185.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.09, "last_trade_time": "2026-07-30T14:29:46", "percent_change": 0.0, "prev_day_close": 191.349998474121}, {"option": "SPCX260821C00305000", "bid": 0.5, "bid_size": 13.0, "ask": 0.65, "ask_size": 24.0, "iv": 2.1174, "open_interest": 1224.0, "volume": 3.0, "delta": 0.0341, "gamma": 0.0014, "vega": 0.0189, "theta": -0.1066, "rho": 0.0017, "theo": 0.5958, "change": -0.075, "open": 0.47, "high": 0.5, "low": 0.47, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:18:47", "percent_change": -13.0435, "prev_day_close": 0.575000017881394}, {"option": "SPCX260821P00305000", "bid": 186.9, "bid_size": 1.0, "ask": 195.5, "ask_size": 5.0, "iv": 2.2624, "open_interest": 109.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0015, "vega": 0.0183, "theta": -0.087, "rho": -0.0676, "theo": 190.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.32, "last_trade_time": "2026-06-17T09:52:35", "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "SPCX260821C00310000", "bid": 0.5, "bid_size": 23.0, "ask": 0.6, "ask_size": 10.0, "iv": 2.131, "open_interest": 434.0, "volume": 32.0, "delta": 0.0329, "gamma": 0.0013, "vega": 0.0184, "theta": -0.1042, "rho": 0.0016, "theo": 0.576, "change": -0.105, "open": 0.43, "high": 0.43, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T13:12:19", "percent_change": -20.0, "prev_day_close": 0.525000005960464}, {"option": "SPCX260821P00310000", "bid": 192.1, "bid_size": 1.0, "ask": 200.5, "ask_size": 5.0, "iv": 2.3347, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0014, "vega": 0.0176, "theta": -0.0842, "rho": -0.0652, "theo": 195.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.8, "last_trade_time": "2026-06-23T09:30:00", "percent_change": 0.0, "prev_day_close": 200.900001525879}, {"option": "SPCX260821C00315000", "bid": 0.45, "bid_size": 35.0, "ask": 0.6, "ask_size": 22.0, "iv": 2.1435, "open_interest": 220.0, "volume": 6.0, "delta": 0.0318, "gamma": 0.0013, "vega": 0.0178, "theta": -0.102, "rho": 0.0016, "theo": 0.5573, "change": -0.05, "open": 0.45, "high": 0.47, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T14:21:30", "percent_change": -10.0, "prev_day_close": 0.5}, {"option": "SPCX260821P00315000", "bid": 196.8, "bid_size": 1.0, "ask": 205.5, "ask_size": 5.0, "iv": 2.3007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0014, "vega": 0.0169, "theta": -0.0814, "rho": -0.0648, "theo": 200.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.0, "last_trade_time": "2026-06-22T15:20:58", "percent_change": 0.0, "prev_day_close": 206.300003051758}, {"option": "SPCX260821C00320000", "bid": 0.45, "bid_size": 29.0, "ask": 0.6, "ask_size": 28.0, "iv": 2.1698, "open_interest": 1351.0, "volume": 99.0, "delta": 0.0308, "gamma": 0.0012, "vega": 0.0174, "theta": -0.0998, "rho": 0.0015, "theo": 0.5396, "change": -0.05, "open": 0.43, "high": 0.5, "low": 0.39, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T13:40:35", "percent_change": -10.0, "prev_day_close": 0.5}, {"option": "SPCX260821P00320000", "bid": 201.8, "bid_size": 1.0, "ask": 210.4, "ask_size": 5.0, "iv": 2.3068, "open_interest": 10.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0013, "vega": 0.0165, "theta": -0.0787, "rho": -0.0653, "theo": 205.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.79, "last_trade_time": "2026-06-25T09:32:05", "percent_change": 0.0, "prev_day_close": 210.849998474121}, {"option": "SPCX260821C00325000", "bid": 0.45, "bid_size": 24.0, "ask": 0.55, "ask_size": 13.0, "iv": 2.1804, "open_interest": 372.0, "volume": 28.0, "delta": 0.0298, "gamma": 0.0012, "vega": 0.0169, "theta": -0.0976, "rho": 0.0015, "theo": 0.5227, "change": -0.045, "open": 0.5, "high": 0.5, "low": 0.42, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T13:15:34", "percent_change": -9.47369, "prev_day_close": 0.475000008940697}, {"option": "SPCX260821P00325000", "bid": 206.8, "bid_size": 1.0, "ask": 215.4, "ask_size": 5.0, "iv": 2.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0013, "vega": 0.0158, "theta": -0.0761, "rho": -0.0619, "theo": 210.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 148.6, "last_trade_time": "2026-06-18T14:33:23", "percent_change": 0.0, "prev_day_close": 215.949996948242}, {"option": "SPCX260821C00330000", "bid": 0.45, "bid_size": 24.0, "ask": 0.55, "ask_size": 35.0, "iv": 2.2057, "open_interest": 446.0, "volume": 190.0, "delta": 0.0288, "gamma": 0.0012, "vega": 0.0164, "theta": -0.0956, "rho": 0.0014, "theo": 0.5068, "change": 0.06, "open": 0.55, "high": 0.55, "low": 0.36, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 13.3333, "prev_day_close": 0.450000002980232}, {"option": "SPCX260821P00330000", "bid": 211.8, "bid_size": 1.0, "ask": 220.4, "ask_size": 5.0, "iv": 2.3639, "open_interest": 4.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0012, "vega": 0.0153, "theta": -0.0734, "rho": -0.0612, "theo": 215.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.29, "last_trade_time": "2026-07-23T11:32:45", "percent_change": 0.0, "prev_day_close": 220.849998474121}, {"option": "SPCX260821C00335000", "bid": 0.4, "bid_size": 21.0, "ask": 0.55, "ask_size": 40.0, "iv": 2.2145, "open_interest": 1204.0, "volume": 24.0, "delta": 0.0279, "gamma": 0.0011, "vega": 0.016, "theta": -0.0936, "rho": 0.0014, "theo": 0.4917, "change": -0.01, "open": 0.35, "high": 0.45, "low": 0.35, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T12:52:51", "percent_change": -2.22222, "prev_day_close": 0.450000002980232}, {"option": "SPCX260821P00335000", "bid": 216.8, "bid_size": 1.0, "ask": 225.3, "ask_size": 5.0, "iv": 2.3918, "open_interest": 13.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0012, "vega": 0.0148, "theta": -0.0711, "rho": -0.06, "theo": 220.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.0, "last_trade_time": "2026-07-29T15:40:04", "percent_change": 0.0, "prev_day_close": 226.050003051758}, {"option": "SPCX260821C00340000", "bid": 0.4, "bid_size": 13.0, "ask": 0.5, "ask_size": 12.0, "iv": 2.2221, "open_interest": 205.0, "volume": 23.0, "delta": 0.027, "gamma": 0.0011, "vega": 0.0155, "theta": -0.0917, "rho": 0.0013, "theo": 0.4773, "change": -0.08, "open": 0.36, "high": 0.37, "low": 0.36, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T12:52:51", "percent_change": -17.7778, "prev_day_close": 0.450000002980232}, {"option": "SPCX260821P00340000", "bid": 222.0, "bid_size": 1.0, "ask": 230.4, "ask_size": 5.0, "iv": 2.4654, "open_interest": 1.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0012, "vega": 0.0143, "theta": -0.0689, "rho": -0.0608, "theo": 225.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.7, "last_trade_time": "2026-06-17T10:16:39", "percent_change": 0.0, "prev_day_close": 231.099998474121}, {"option": "SPCX260821C00345000", "bid": 0.4, "bid_size": 21.0, "ask": 0.5, "ask_size": 27.0, "iv": 2.2458, "open_interest": 336.0, "volume": 269.0, "delta": 0.0262, "gamma": 0.001, "vega": 0.0151, "theta": -0.0899, "rho": 0.0013, "theo": 0.4636, "change": -0.01, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T13:00:52", "percent_change": -2.5, "prev_day_close": 0.399999991059303}, {"option": "SPCX260821P00345000", "bid": 226.7, "bid_size": 1.0, "ask": 235.4, "ask_size": 5.0, "iv": 2.3957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0011, "vega": 0.0139, "theta": -0.0666, "rho": -0.0616, "theo": 230.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.0, "last_trade_time": "2026-06-23T09:57:58", "percent_change": 0.0, "prev_day_close": 236.349998474121}, {"option": "SPCX260821C00350000", "bid": 0.35, "bid_size": 27.0, "ask": 0.5, "ask_size": 27.0, "iv": 2.2517, "open_interest": 834.0, "volume": 137.0, "delta": 0.0254, "gamma": 0.001, "vega": 0.0148, "theta": -0.0881, "rho": 0.0012, "theo": 0.4505, "change": -0.02, "open": 0.32, "high": 0.4, "low": 0.31, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:54:10", "percent_change": -5.0, "prev_day_close": 0.399999991059303}, {"option": "SPCX260821P00350000", "bid": 231.7, "bid_size": 1.0, "ask": 240.4, "ask_size": 5.0, "iv": 2.422, "open_interest": 5.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0011, "vega": 0.0136, "theta": -0.0645, "rho": -0.0623, "theo": 235.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.0, "last_trade_time": "2026-07-23T11:33:23", "percent_change": 0.0, "prev_day_close": 241.300003051758}, {"option": "SPCX260821C00355000", "bid": 0.35, "bid_size": 25.0, "ask": 0.5, "ask_size": 22.0, "iv": 2.2744, "open_interest": 801.0, "volume": 28.0, "delta": 0.0247, "gamma": 0.001, "vega": 0.0144, "theta": -0.0864, "rho": 0.0012, "theo": 0.438, "change": -0.03, "open": 0.35, "high": 0.37, "low": 0.35, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T13:12:19", "percent_change": -7.5, "prev_day_close": 0.399999991059303}, {"option": "SPCX260821P00355000", "bid": 236.7, "bid_size": 1.0, "ask": 245.3, "ask_size": 5.0, "iv": 2.4479, "open_interest": 1.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0011, "vega": 0.0133, "theta": -0.0624, "rho": -0.0626, "theo": 240.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.53, "last_trade_time": "2026-07-06T15:02:09", "percent_change": 0.0, "prev_day_close": 246.349998474121}, {"option": "SPCX260821C00360000", "bid": 0.35, "bid_size": 25.0, "ask": 0.45, "ask_size": 11.0, "iv": 2.2785, "open_interest": 288.0, "volume": 7.0, "delta": 0.024, "gamma": 0.001, "vega": 0.0141, "theta": -0.0848, "rho": 0.0012, "theo": 0.4261, "change": 0.0, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T11:58:38", "percent_change": 2.23517e-06, "prev_day_close": 0.399999991059303}, {"option": "SPCX260821P00360000", "bid": 241.7, "bid_size": 1.0, "ask": 250.3, "ask_size": 5.0, "iv": 2.4734, "open_interest": 1.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.001, "vega": 0.0129, "theta": -0.0603, "rho": -0.0622, "theo": 245.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.0, "last_trade_time": "2026-06-16T15:03:25", "percent_change": 0.0, "prev_day_close": 251.349998474121}, {"option": "SPCX260821C00365000", "bid": 0.35, "bid_size": 22.0, "ask": 0.45, "ask_size": 27.0, "iv": 2.3004, "open_interest": 174.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0009, "vega": 0.0137, "theta": -0.0832, "rho": 0.0012, "theo": 0.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-07-24T12:12:45", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "SPCX260821P00365000", "bid": 246.0, "bid_size": 5.0, "ask": 255.3, "ask_size": 5.0, "iv": 2.4096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.001, "vega": 0.0124, "theta": -0.0583, "rho": -0.0606, "theo": 250.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.750007629395}, {"option": "SPCX260821C00370000", "bid": 0.35, "bid_size": 22.0, "ask": 0.45, "ask_size": 24.0, "iv": 2.322, "open_interest": 243.0, "volume": 163.0, "delta": 0.0227, "gamma": 0.0009, "vega": 0.0134, "theta": -0.0816, "rho": 0.0011, "theo": 0.4038, "change": 0.07, "open": 0.35, "high": 0.42, "low": 0.35, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 20.0, "prev_day_close": 0.350000008940697}, {"option": "SPCX260821P00370000", "bid": 251.7, "bid_size": 1.0, "ask": 260.3, "ask_size": 5.0, "iv": 2.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.001, "vega": 0.0121, "theta": -0.0563, "rho": -0.0603, "theo": 255.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.149993896484}, {"option": "SPCX260821C00375000", "bid": 0.35, "bid_size": 10.0, "ask": 0.45, "ask_size": 17.0, "iv": 2.3432, "open_interest": 555.0, "volume": 25.0, "delta": 0.0221, "gamma": 0.0009, "vega": 0.0131, "theta": -0.0801, "rho": 0.0011, "theo": 0.3934, "change": 0.0, "open": 0.27, "high": 0.35, "low": 0.27, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:34:12", "percent_change": -2.55448e-06, "prev_day_close": 0.350000008940697}, {"option": "SPCX260821P00375000", "bid": 256.7, "bid_size": 1.0, "ask": 265.2, "ask_size": 5.0, "iv": 2.5476, "open_interest": 1.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.001, "vega": 0.0118, "theta": -0.0543, "rho": -0.061, "theo": 260.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.1, "last_trade_time": "2026-06-16T15:10:14", "percent_change": 0.0, "prev_day_close": 267.100006103516}, {"option": "SPCX260821C00380000", "bid": 0.3, "bid_size": 15.0, "ask": 0.45, "ask_size": 18.0, "iv": 2.3445, "open_interest": 2195.0, "volume": 101.0, "delta": 0.0215, "gamma": 0.0008, "vega": 0.0128, "theta": -0.0787, "rho": 0.001, "theo": 0.3834, "change": 0.02, "open": 0.3, "high": 0.37, "low": 0.3, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 5.71428, "prev_day_close": 0.350000008940697}, {"option": "SPCX260821P00380000", "bid": 261.7, "bid_size": 1.0, "ask": 270.3, "ask_size": 5.0, "iv": 2.5717, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0009, "vega": 0.0115, "theta": -0.0524, "rho": -0.0577, "theo": 265.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.0, "last_trade_time": "2026-06-22T10:14:19", "percent_change": 0.0, "prev_day_close": 272.100006103516}, {"option": "SPCX260821C00385000", "bid": 0.3, "bid_size": 29.0, "ask": 0.45, "ask_size": 30.0, "iv": 2.365, "open_interest": 682.0, "volume": 31.0, "delta": 0.0209, "gamma": 0.0008, "vega": 0.0125, "theta": -0.0773, "rho": 0.001, "theo": 0.3738, "change": -0.08, "open": 0.35, "high": 0.35, "low": 0.26, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:23:04", "percent_change": -22.8571, "prev_day_close": 0.350000008940697}, {"option": "SPCX260821P00385000", "bid": 266.6, "bid_size": 1.0, "ask": 275.3, "ask_size": 5.0, "iv": 2.5369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0009, "vega": 0.0108, "theta": -0.0504, "rho": -0.0568, "theo": 270.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.100006103516}, {"option": "SPCX260821C00390000", "bid": 0.3, "bid_size": 30.0, "ask": 0.4, "ask_size": 19.0, "iv": 2.3644, "open_interest": 186.0, "volume": 161.0, "delta": 0.0204, "gamma": 0.0008, "vega": 0.0122, "theta": -0.0759, "rho": 0.001, "theo": 0.3646, "change": -0.01, "open": 0.3, "high": 0.34, "low": 0.27, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T14:31:02", "percent_change": -2.85715, "prev_day_close": 0.350000008940697}, {"option": "SPCX260821P00390000", "bid": 271.6, "bid_size": 1.0, "ask": 280.3, "ask_size": 5.0, "iv": 2.56, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0009, "vega": 0.0106, "theta": -0.0484, "rho": -0.0531, "theo": 275.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.100006103516}, {"option": "SPCX260821C00395000", "bid": 0.3, "bid_size": 25.0, "ask": 0.4, "ask_size": 21.0, "iv": 2.3841, "open_interest": 204.0, "volume": 40.0, "delta": 0.0199, "gamma": 0.0008, "vega": 0.012, "theta": -0.0746, "rho": 0.001, "theo": 0.3558, "change": -0.05, "open": 0.26, "high": 0.3, "low": 0.26, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:52:44", "percent_change": -14.2857, "prev_day_close": 0.350000008940697}, {"option": "SPCX260821P00395000", "bid": 276.6, "bid_size": 1.0, "ask": 285.3, "ask_size": 5.0, "iv": 2.5828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0009, "vega": 0.01, "theta": -0.0466, "rho": -0.0521, "theo": 280.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.100006103516}, {"option": "SPCX260821C00400000", "bid": 0.3, "bid_size": 15.0, "ask": 0.4, "ask_size": 22.0, "iv": 2.4036, "open_interest": 1036.0, "volume": 269.0, "delta": 0.0194, "gamma": 0.0008, "vega": 0.0117, "theta": -0.0733, "rho": 0.0009, "theo": 0.3473, "change": 0.0, "open": 0.29, "high": 0.34, "low": 0.26, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:49:55", "percent_change": 9.93411e-07, "prev_day_close": 0.299999997019768}, {"option": "SPCX260821P00400000", "bid": 281.6, "bid_size": 5.0, "ask": 290.3, "ask_size": 5.0, "iv": 2.6052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0009, "vega": 0.0097, "theta": -0.0447, "rho": -0.0515, "theo": 285.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.100006103516}, {"option": "SPCX260821C00405000", "bid": 0.3, "bid_size": 9.0, "ask": 0.4, "ask_size": 14.0, "iv": 2.4228, "open_interest": 475.0, "volume": 56.0, "delta": 0.0189, "gamma": 0.0007, "vega": 0.0114, "theta": -0.0721, "rho": 0.0009, "theo": 0.3392, "change": 0.0, "open": 0.31, "high": 0.31, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:55:09", "percent_change": 9.93411e-07, "prev_day_close": 0.299999997019768}, {"option": "SPCX260821P00405000", "bid": 286.6, "bid_size": 1.0, "ask": 295.3, "ask_size": 5.0, "iv": 2.6274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0008, "vega": 0.0094, "theta": -0.0428, "rho": -0.0521, "theo": 290.4768, "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": 297.100006103516}, {"option": "SPCX260821C00410000", "bid": 0.3, "bid_size": 8.0, "ask": 0.4, "ask_size": 25.0, "iv": 2.4416, "open_interest": 304.0, "volume": 58.0, "delta": 0.0184, "gamma": 0.0007, "vega": 0.0112, "theta": -0.0709, "rho": 0.0009, "theo": 0.3314, "change": 0.0, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:55:09", "percent_change": 9.93411e-07, "prev_day_close": 0.299999997019768}, {"option": "SPCX260821P00410000", "bid": 291.6, "bid_size": 1.0, "ask": 300.2, "ask_size": 5.0, "iv": 2.6493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0008, "vega": 0.0093, "theta": -0.0409, "rho": -0.0526, "theo": 295.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.4, "last_trade_time": "2026-06-17T11:07:11", "percent_change": 0.0, "prev_day_close": 302.050003051758}, {"option": "SPCX260821C00415000", "bid": 0.25, "bid_size": 37.0, "ask": 0.4, "ask_size": 20.0, "iv": 2.4379, "open_interest": 162.0, "volume": 21.0, "delta": 0.018, "gamma": 0.0007, "vega": 0.011, "theta": -0.0697, "rho": 0.0009, "theo": 0.3238, "change": -0.08, "open": 0.21, "high": 0.22, "low": 0.21, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T14:54:07", "percent_change": -26.6667, "prev_day_close": 0.299999997019768}, {"option": "SPCX260821P00415000", "bid": 296.6, "bid_size": 1.0, "ask": 305.2, "ask_size": 5.0, "iv": 2.6709, "open_interest": 2.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0008, "vega": 0.0091, "theta": -0.0391, "rho": -0.0531, "theo": 300.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.4, "last_trade_time": "2026-07-28T12:31:27", "percent_change": 0.0, "prev_day_close": 307.050003051758}, {"option": "SPCX260821C00420000", "bid": 0.25, "bid_size": 29.0, "ask": 0.4, "ask_size": 24.0, "iv": 2.4562, "open_interest": 133.0, "volume": 43.0, "delta": 0.0176, "gamma": 0.0007, "vega": 0.0107, "theta": -0.0686, "rho": 0.0008, "theo": 0.3166, "change": -0.01, "open": 0.27, "high": 0.29, "low": 0.26, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:37:05", "percent_change": -3.33333, "prev_day_close": 0.299999997019768}, {"option": "SPCX260821P00420000", "bid": 301.6, "bid_size": 1.0, "ask": 310.2, "ask_size": 5.0, "iv": 2.6923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0008, "vega": 0.0089, "theta": -0.0373, "rho": -0.0538, "theo": 305.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.050003051758}, {"option": "SPCX260821C00425000", "bid": 0.25, "bid_size": 30.0, "ask": 0.35, "ask_size": 13.0, "iv": 2.4503, "open_interest": 376.0, "volume": 21.0, "delta": 0.0172, "gamma": 0.0007, "vega": 0.0105, "theta": -0.0675, "rho": 0.0008, "theo": 0.3096, "change": -0.09, "open": 0.22, "high": 0.22, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:37:05", "percent_change": -30.0, "prev_day_close": 0.299999997019768}, {"option": "SPCX260821P00425000", "bid": 306.8, "bid_size": 1.0, "ask": 315.2, "ask_size": 5.0, "iv": 2.7731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0008, "vega": 0.0088, "theta": -0.0356, "rho": -0.0538, "theo": 310.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.050003051758}, {"option": "SPCX260821C00430000", "bid": 0.25, "bid_size": 25.0, "ask": 0.3, "ask_size": 5.0, "iv": 2.4426, "open_interest": 501.0, "volume": 2.0, "delta": 0.0168, "gamma": 0.0006, "vega": 0.0103, "theta": -0.0664, "rho": 0.0008, "theo": 0.3029, "change": -0.05, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T12:45:54", "percent_change": -16.6667, "prev_day_close": 0.299999997019768}, {"option": "SPCX260821P00430000", "bid": 311.6, "bid_size": 1.0, "ask": 320.2, "ask_size": 5.0, "iv": 2.7342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0008, "vega": 0.0086, "theta": -0.0339, "rho": -0.0538, "theo": 315.4351, "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": 322.050003051758}, {"option": "SPCX260821C00435000", "bid": 0.25, "bid_size": 17.0, "ask": 0.35, "ask_size": 20.0, "iv": 2.4854, "open_interest": 624.0, "volume": 6.0, "delta": 0.0164, "gamma": 0.0006, "vega": 0.0101, "theta": -0.0654, "rho": 0.0008, "theo": 0.2963, "change": 0.0, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:51:19", "percent_change": 9.93411e-07, "prev_day_close": 0.299999997019768}, {"option": "SPCX260821P00435000", "bid": 316.6, "bid_size": 5.0, "ask": 325.2, "ask_size": 5.0, "iv": 2.7226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0008, "vega": 0.0083, "theta": -0.0322, "rho": -0.0523, "theo": 320.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.0}, {"option": "SPCX260821C00440000", "bid": 0.25, "bid_size": 11.0, "ask": 0.3, "ask_size": 4.0, "iv": 2.477, "open_interest": 828.0, "volume": 10.0, "delta": 0.016, "gamma": 0.0006, "vega": 0.0099, "theta": -0.0643, "rho": 0.0008, "theo": 0.2901, "change": 0.0, "open": 0.2, "high": 0.26, "low": 0.2, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:52:44", "percent_change": -2.98023e-06, "prev_day_close": 0.250000007450581}, {"option": "SPCX260821P00440000", "bid": 321.6, "bid_size": 5.0, "ask": 330.3, "ask_size": 5.0, "iv": 2.7429, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0008, "vega": 0.008, "theta": -0.0305, "rho": -0.0524, "theo": 325.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.0}, {"option": "SPCX260821C00445000", "bid": 0.25, "bid_size": 17.0, "ask": 0.3, "ask_size": 3.0, "iv": 2.4938, "open_interest": 1761.0, "volume": 110.0, "delta": 0.0157, "gamma": 0.0006, "vega": 0.0097, "theta": -0.0633, "rho": 0.0008, "theo": 0.284, "change": 0.0, "open": 0.2, "high": 0.28, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:52:44", "percent_change": -2.98023e-06, "prev_day_close": 0.250000007450581}, {"option": "SPCX260821P00445000", "bid": 326.5, "bid_size": 1.0, "ask": 335.2, "ask_size": 5.0, "iv": 2.7283, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0007, "vega": 0.0078, "theta": -0.0289, "rho": -0.0527, "theo": 330.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.0}, {"option": "SPCX260821C00450000", "bid": 0.2, "bid_size": 159.0, "ask": 0.3, "ask_size": 307.0, "iv": 2.4829, "open_interest": 38799.0, "volume": 6872.0, "delta": 0.0154, "gamma": 0.0006, "vega": 0.0096, "theta": -0.0624, "rho": 0.0008, "theo": 0.2782, "change": 0.03, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 12.0, "prev_day_close": 0.250000007450581}, {"option": "SPCX260821P00450000", "bid": 331.0, "bid_size": 1.0, "ask": 340.3, "ask_size": 6.0, "iv": 2.6206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0007, "vega": 0.0077, "theta": -0.0273, "rho": -0.0532, "theo": 335.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.7, "last_trade_time": "2026-06-22T15:18:37", "percent_change": 0.0, "prev_day_close": 342.0}, {"option": "SPCX260828C00005000", "bid": 105.0, "bid_size": 1.0, "ask": 114.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 109.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.0, "last_trade_time": "2026-07-22T13:27:14", "percent_change": 0.0, "prev_day_close": 103.200000762939}, {"option": "SPCX260828P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 4.4433, "open_interest": 0.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:41:10", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260828C00010000", "bid": 100.0, "bid_size": 1.0, "ask": 109.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 104.7064, "change": 2.85, "open": 101.12, "high": 101.12, "low": 101.05, "tick": "down", "last_trade_price": 101.05, "last_trade_time": "2026-08-03T12:20:26", "percent_change": 2.90224, "prev_day_close": 98.2000007629394}, {"option": "SPCX260828P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 50.0, "iv": 3.407, "open_interest": 50.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-20T15:12:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260828C00015000", "bid": 95.0, "bid_size": 1.0, "ask": 104.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 99.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.2000007629394}, {"option": "SPCX260828P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 2.8274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260828C00020000", "bid": 90.0, "bid_size": 1.0, "ask": 99.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 94.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.2000007629394}, {"option": "SPCX260828P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 14.0, "iv": 4.7983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 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": "SPCX260828C00025000", "bid": 85.0, "bid_size": 1.0, "ask": 94.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 89.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.3999977111816}, {"option": "SPCX260828P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 2.54, "open_interest": 7.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-31T13:07:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPCX260828C00030000", "bid": 80.0, "bid_size": 1.0, "ask": 89.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 84.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8000030517578}, {"option": "SPCX260828P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.0103, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.001, "theta": -0.0032, "rho": -0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-17T09:50:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPCX260828C00035000", "bid": 75.0, "bid_size": 1.0, "ask": 84.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 79.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "SPCX260828P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 36.0, "iv": 1.7868, "open_interest": 1.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0051, "rho": -0.0002, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-22T14:29:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPCX260828C00040000", "bid": 70.0, "bid_size": 5.0, "ask": 78.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 74.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "SPCX260828P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 37.0, "iv": 1.6706, "open_interest": 25.0, "volume": 1.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0027, "theta": -0.008, "rho": -0.0003, "theo": 0.0458, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T09:40:34", "percent_change": 6.66666, "prev_day_close": 0.0750000029802322}, {"option": "SPCX260828C00045000", "bid": 65.0, "bid_size": 1.0, "ask": 73.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0065, "rho": 0.0025, "theo": 69.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.5, "last_trade_time": "2026-07-17T12:17:49", "percent_change": 0.0, "prev_day_close": 63.2499980926514}, {"option": "SPCX260828P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 42.0, "iv": 1.4936, "open_interest": 162.0, "volume": 3.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0043, "theta": -0.0122, "rho": -0.0005, "theo": 0.0765, "change": 0.025, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T12:58:40", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "SPCX260828C00050000", "bid": 60.0, "bid_size": 5.0, "ask": 69.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0006, "vega": 0.0041, "theta": -0.0116, "rho": 0.0074, "theo": 64.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "SPCX260828P00050000", "bid": 0.1, "bid_size": 10.0, "ask": 0.15, "ask_size": 27.0, "iv": 1.4261, "open_interest": 720.0, "volume": 100.0, "delta": -0.0081, "gamma": 0.0005, "vega": 0.0066, "theta": -0.018, "rho": -0.0008, "theo": 0.1251, "change": -0.015, "open": 0.17, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T13:37:33", "percent_change": -12.0, "prev_day_close": 0.12500000372529}, {"option": "SPCX260828C00055000", "bid": 55.0, "bid_size": 5.0, "ask": 64.1, "ask_size": 6.0, "iv": 1.3678, "open_interest": 1.0, "volume": 2.0, "delta": 0.9886, "gamma": 0.0009, "vega": 0.0079, "theta": -0.0211, "rho": 0.0121, "theo": 59.7985, "change": 3.29, "open": 56.74, "high": 56.74, "low": 56.74, "tick": "no_change", "last_trade_price": 56.74, "last_trade_time": "2026-08-03T12:36:52", "percent_change": 6.15528, "prev_day_close": 53.4500007629394}, {"option": "SPCX260828P00055000", "bid": 0.15, "bid_size": 5.0, "ask": 0.25, "ask_size": 84.0, "iv": 1.3633, "open_interest": 443.0, "volume": 192.0, "delta": -0.013, "gamma": 0.0008, "vega": 0.01, "theta": -0.0262, "rho": -0.0012, "theo": 0.2025, "change": -0.05, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:55:43", "percent_change": -20.0, "prev_day_close": 0.250000007450581}, {"option": "SPCX260828C00060000", "bid": 50.2, "bid_size": 5.0, "ask": 59.4, "ask_size": 6.0, "iv": 1.3103, "open_interest": 1.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0013, "vega": 0.0131, "theta": -0.0326, "rho": 0.0174, "theo": 54.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.76, "last_trade_time": "2026-07-28T10:14:32", "percent_change": 0.0, "prev_day_close": 49.0999984741211}, {"option": "SPCX260828P00060000", "bid": 0.3, "bid_size": 3.0, "ask": 0.4, "ask_size": 74.0, "iv": 1.3324, "open_interest": 905.0, "volume": 121.0, "delta": -0.0204, "gamma": 0.0012, "vega": 0.0147, "theta": -0.0376, "rho": -0.0019, "theo": 0.3266, "change": -0.075, "open": 0.5, "high": 0.5, "low": 0.3, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:53:24", "percent_change": -17.6471, "prev_day_close": 0.424999997019768}, {"option": "SPCX260828C00065000", "bid": 45.5, "bid_size": 5.0, "ask": 54.6, "ask_size": 6.0, "iv": 1.2808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0019, "vega": 0.0201, "theta": -0.0483, "rho": 0.0224, "theo": 50.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3000011444092}, {"option": "SPCX260828P00065000", "bid": 0.4, "bid_size": 10.0, "ask": 0.6, "ask_size": 45.0, "iv": 1.2903, "open_interest": 398.0, "volume": 119.0, "delta": -0.0316, "gamma": 0.0018, "vega": 0.0213, "theta": -0.053, "rho": -0.003, "theo": 0.5244, "change": -0.075, "open": 0.7, "high": 0.71, "low": 0.5, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:53:40", "percent_change": -12.0, "prev_day_close": 0.625}, {"option": "SPCX260828C00070000", "bid": 41.3, "bid_size": 1.0, "ask": 46.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 24.0, "volume": 12.0, "delta": 0.9519, "gamma": 0.0027, "vega": 0.029, "theta": -0.0687, "rho": 0.027, "theo": 45.3955, "change": 1.05, "open": 37.6, "high": 42.0, "low": 37.6, "tick": "down", "last_trade_price": 40.2, "last_trade_time": "2026-08-03T13:01:00", "percent_change": 2.68199, "prev_day_close": 39.1499996185303}, {"option": "SPCX260828P00070000", "bid": 0.75, "bid_size": 5.0, "ask": 0.9, "ask_size": 36.0, "iv": 1.256, "open_interest": 1458.0, "volume": 432.0, "delta": -0.0479, "gamma": 0.0026, "vega": 0.0298, "theta": -0.0732, "rho": -0.0045, "theo": 0.8322, "change": -0.175, "open": 1.1, "high": 1.15, "low": 0.8, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:57:51", "percent_change": -17.0732, "prev_day_close": 1.02499997615814}, {"option": "SPCX260828C00075000", "bid": 36.3, "bid_size": 5.0, "ask": 44.4, "ask_size": 25.0, "iv": 1.1337, "open_interest": 7.0, "volume": 1.0, "delta": 0.929, "gamma": 0.0037, "vega": 0.0398, "theta": -0.0939, "rho": 0.031, "theo": 40.8525, "change": 5.2, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-03T15:58:51", "percent_change": 14.9425, "prev_day_close": 34.8000011444092}, {"option": "SPCX260828P00075000", "bid": 1.2, "bid_size": 7.0, "ask": 1.3, "ask_size": 1.0, "iv": 1.2255, "open_interest": 18774.0, "volume": 215.0, "delta": -0.0702, "gamma": 0.0036, "vega": 0.0403, "theta": -0.0979, "rho": -0.0066, "theo": 1.2933, "change": -0.3, "open": 1.7, "high": 1.8, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T15:58:14", "percent_change": -18.75, "prev_day_close": 1.60000002384186}, {"option": "SPCX260828C00080000", "bid": 32.0, "bid_size": 1.0, "ask": 39.2, "ask_size": 5.0, "iv": 1.0541, "open_interest": 6.0, "volume": 5.0, "delta": 0.8994, "gamma": 0.0048, "vega": 0.052, "theta": -0.1229, "rho": 0.0339, "theo": 36.5117, "change": -1.45, "open": 29.4, "high": 29.4, "low": 29.4, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-08-03T09:52:10", "percent_change": -4.70016, "prev_day_close": 30.8500003814697}, {"option": "SPCX260828P00080000", "bid": 1.85, "bid_size": 93.0, "ask": 2.05, "ask_size": 80.0, "iv": 1.216, "open_interest": 2110.0, "volume": 373.0, "delta": -0.0993, "gamma": 0.0048, "vega": 0.0524, "theta": -0.1263, "rho": -0.0095, "theo": 1.9535, "change": -0.45, "open": 2.6, "high": 2.78, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -18.75, "prev_day_close": 2.39999997615814}, {"option": "SPCX260828C00085000", "bid": 27.5, "bid_size": 1.0, "ask": 35.2, "ask_size": 5.0, "iv": 1.0839, "open_interest": 5.0, "volume": 10.0, "delta": 0.863, "gamma": 0.006, "vega": 0.065, "theta": -0.1539, "rho": 0.0359, "theo": 32.4157, "change": 1.33, "open": 28.64, "high": 28.64, "low": 28.63, "tick": "down", "last_trade_price": 28.63, "last_trade_time": "2026-08-03T13:37:33", "percent_change": 4.87179, "prev_day_close": 27.3000001907349}, {"option": "SPCX260828P00085000", "bid": 2.8, "bid_size": 2.0, "ask": 2.9, "ask_size": 2.0, "iv": 1.2113, "open_interest": 742.0, "volume": 260.0, "delta": -0.1353, "gamma": 0.006, "vega": 0.0652, "theta": -0.1568, "rho": -0.013, "theo": 2.8558, "change": -0.6, "open": 3.5, "high": 4.0, "low": 2.85, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-03T15:58:00", "percent_change": -17.1429, "prev_day_close": 3.5}, {"option": "SPCX260828C00090000", "bid": 24.7, "bid_size": 1.0, "ask": 31.3, "ask_size": 1.0, "iv": 1.1249, "open_interest": 10.0, "volume": 0.0, "delta": 0.8203, "gamma": 0.0072, "vega": 0.0779, "theta": -0.1851, "rho": 0.037, "theo": 28.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.08, "last_trade_time": "2026-07-31T12:53:23", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "SPCX260828P00090000", "bid": 3.9, "bid_size": 6.0, "ask": 4.2, "ask_size": 7.0, "iv": 1.2054, "open_interest": 1736.0, "volume": 525.0, "delta": -0.1776, "gamma": 0.0072, "vega": 0.0781, "theta": -0.1874, "rho": -0.0171, "theo": 4.036, "change": -0.95, "open": 5.4, "high": 5.5, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:59:17", "percent_change": -19.1919, "prev_day_close": 4.95000004768372}, {"option": "SPCX260828C00095000", "bid": 23.9, "bid_size": 1.0, "ask": 25.9, "ask_size": 1.0, "iv": 1.1579, "open_interest": 5.0, "volume": 1.0, "delta": 0.7725, "gamma": 0.0083, "vega": 0.09, "theta": -0.2144, "rho": 0.0374, "theo": 25.0906, "change": 2.85, "open": 22.5, "high": 22.5, "low": 22.5, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-08-03T11:05:25", "percent_change": 14.5038, "prev_day_close": 19.6500005722046}, {"option": "SPCX260828P00095000", "bid": 5.4, "bid_size": 6.0, "ask": 5.7, "ask_size": 6.0, "iv": 1.205, "open_interest": 1077.0, "volume": 238.0, "delta": -0.2252, "gamma": 0.0083, "vega": 0.09, "theta": -0.2161, "rho": -0.0218, "theo": 5.5203, "change": -1.04, "open": 6.8, "high": 7.3, "low": 5.65, "tick": "down", "last_trade_price": 5.66, "last_trade_time": "2026-08-03T15:57:38", "percent_change": -15.5224, "prev_day_close": 6.70000004768372}, {"option": "SPCX260828C00100000", "bid": 20.7, "bid_size": 56.0, "ask": 22.3, "ask_size": 1.0, "iv": 1.1618, "open_interest": 91.0, "volume": 21.0, "delta": 0.7208, "gamma": 0.0093, "vega": 0.1004, "theta": -0.2402, "rho": 0.0368, "theo": 21.9025, "change": 2.45, "open": 17.7, "high": 20.0, "low": 17.7, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-08-03T15:50:30", "percent_change": 14.121, "prev_day_close": 17.3500003814697}, {"option": "SPCX260828P00100000", "bid": 7.2, "bid_size": 6.0, "ask": 7.5, "ask_size": 27.0, "iv": 1.2046, "open_interest": 2673.0, "volume": 832.0, "delta": -0.2766, "gamma": 0.0092, "vega": 0.1004, "theta": -0.2413, "rho": -0.0268, "theo": 7.3245, "change": -1.5, "open": 9.2, "high": 9.6, "low": 7.3, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-08-03T15:59:04", "percent_change": -17.0455, "prev_day_close": 8.7999997138977}, {"option": "SPCX260828C00102000", "bid": 20.2, "bid_size": 16.0, "ask": 21.1, "ask_size": 4.0, "iv": 1.1961, "open_interest": 5.0, "volume": 5.0, "delta": 0.6994, "gamma": 0.0096, "vega": 0.1039, "theta": -0.2492, "rho": 0.0359, "theo": 20.7188, "change": -1.6, "open": 14.5, "high": 14.5, "low": 14.5, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-08-03T09:31:13", "percent_change": -9.93789, "prev_day_close": 16.1000003814697}, {"option": "SPCX260828P00102000", "bid": 8.0, "bid_size": 6.0, "ask": 8.3, "ask_size": 6.0, "iv": 1.204, "open_interest": 55.0, "volume": 374.0, "delta": -0.2979, "gamma": 0.0095, "vega": 0.104, "theta": -0.2501, "rho": -0.029, "theo": 8.1369, "change": -0.45, "open": 10.1, "high": 10.23, "low": 8.45, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T14:14:31", "percent_change": -4.61538, "prev_day_close": 9.75}, {"option": "SPCX260828C00103000", "bid": 19.6, "bid_size": 1.0, "ask": 20.5, "ask_size": 1.0, "iv": 1.194, "open_interest": 1.0, "volume": 1.0, "delta": 0.6886, "gamma": 0.0097, "vega": 0.1056, "theta": -0.2534, "rho": 0.0356, "theo": 20.1463, "change": -0.29, "open": 15.41, "high": 15.41, "low": 15.41, "tick": "down", "last_trade_price": 15.41, "last_trade_time": "2026-08-03T09:49:58", "percent_change": -1.84714, "prev_day_close": 15.7000002861023}, {"option": "SPCX260828P00103000", "bid": 8.4, "bid_size": 6.0, "ask": 8.7, "ask_size": 5.0, "iv": 1.202, "open_interest": 144.0, "volume": 377.0, "delta": -0.3086, "gamma": 0.0097, "vega": 0.1056, "theta": -0.2542, "rho": -0.03, "theo": 8.5628, "change": -1.25, "open": 10.55, "high": 10.73, "low": 8.95, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T15:56:37", "percent_change": -12.1951, "prev_day_close": 10.25}, {"option": "SPCX260828C00104000", "bid": 19.1, "bid_size": 1.0, "ask": 20.0, "ask_size": 1.0, "iv": 1.2003, "open_interest": 0.0, "volume": 7.0, "delta": 0.6778, "gamma": 0.0099, "vega": 0.1071, "theta": -0.2574, "rho": 0.0355, "theo": 19.5869, "change": 1.6, "open": 16.6, "high": 16.9, "low": 16.6, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-08-03T15:45:19", "percent_change": 10.4575, "prev_day_close": 15.3000001907349}, {"option": "SPCX260828P00104000", "bid": 8.8, "bid_size": 6.0, "ask": 9.1, "ask_size": 3.0, "iv": 1.1989, "open_interest": 39.0, "volume": 15.0, "delta": -0.3194, "gamma": 0.0098, "vega": 0.1072, "theta": -0.2581, "rho": -0.031, "theo": 9.0019, "change": -0.52, "open": 11.01, "high": 11.01, "low": 9.7, "tick": "up", "last_trade_price": 10.23, "last_trade_time": "2026-08-03T12:45:51", "percent_change": -4.83721, "prev_day_close": 10.75}, {"option": "SPCX260828C00105000", "bid": 18.6, "bid_size": 5.0, "ask": 19.7, "ask_size": 7.0, "iv": 1.2006, "open_interest": 60.0, "volume": 17.0, "delta": 0.6669, "gamma": 0.01, "vega": 0.1087, "theta": -0.2612, "rho": 0.0358, "theo": 19.0408, "change": 1.45, "open": 13.1, "high": 16.4, "low": 13.08, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-08-03T13:54:33", "percent_change": 9.83051, "prev_day_close": 14.75}, {"option": "SPCX260828P00105000", "bid": 9.3, "bid_size": 6.0, "ask": 9.6, "ask_size": 4.0, "iv": 1.204, "open_interest": 1146.0, "volume": 360.0, "delta": -0.3303, "gamma": 0.01, "vega": 0.1087, "theta": -0.2618, "rho": -0.0322, "theo": 9.4538, "change": -1.87, "open": 11.8, "high": 11.8, "low": 9.38, "tick": "down", "last_trade_price": 9.38, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -16.6222, "prev_day_close": 11.25}, {"option": "SPCX260828C00106000", "bid": 18.0, "bid_size": 2.0, "ask": 18.9, "ask_size": 3.0, "iv": 1.1998, "open_interest": 1.0, "volume": 4.0, "delta": 0.656, "gamma": 0.0101, "vega": 0.11, "theta": -0.2648, "rho": 0.0354, "theo": 18.5077, "change": 1.65, "open": 13.3, "high": 16.0, "low": 13.3, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T12:01:17", "percent_change": 11.4983, "prev_day_close": 14.3499999046326}, {"option": "SPCX260828P00106000", "bid": 9.7, "bid_size": 16.0, "ask": 10.1, "ask_size": 16.0, "iv": 1.2033, "open_interest": 135.0, "volume": 34.0, "delta": -0.3412, "gamma": 0.0101, "vega": 0.11, "theta": -0.2652, "rho": -0.0333, "theo": 9.9184, "change": -1.55, "open": 12.55, "high": 12.55, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-03T15:55:04", "percent_change": -13.0802, "prev_day_close": 11.8499999046326}, {"option": "SPCX260828C00107000", "bid": 17.5, "bid_size": 3.0, "ask": 18.3, "ask_size": 3.0, "iv": 1.1979, "open_interest": 34.0, "volume": 42.0, "delta": 0.645, "gamma": 0.0102, "vega": 0.1113, "theta": -0.2681, "rho": 0.0348, "theo": 17.9873, "change": 1.85, "open": 11.8, "high": 15.9, "low": 11.8, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-08-03T15:47:53", "percent_change": 13.3574, "prev_day_close": 13.8499999046326}, {"option": "SPCX260828P00107000", "bid": 10.2, "bid_size": 6.0, "ask": 10.5, "ask_size": 3.0, "iv": 1.2016, "open_interest": 85.0, "volume": 62.0, "delta": -0.3521, "gamma": 0.0102, "vega": 0.1113, "theta": -0.2685, "rho": -0.0345, "theo": 10.3958, "change": -1.05, "open": 13.0, "high": 13.0, "low": 10.85, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-08-03T15:47:53", "percent_change": -8.50202, "prev_day_close": 12.3499999046326}, {"option": "SPCX260828C00108000", "bid": 17.0, "bid_size": 65.0, "ask": 18.0, "ask_size": 2.0, "iv": 1.1995, "open_interest": 50.0, "volume": 41.0, "delta": 0.6341, "gamma": 0.0103, "vega": 0.1125, "theta": -0.2713, "rho": 0.0342, "theo": 17.4794, "change": 1.4, "open": 12.35, "high": 15.8, "low": 12.35, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-08-03T11:32:20", "percent_change": 10.4478, "prev_day_close": 13.4000000953674}, {"option": "SPCX260828P00108000", "bid": 10.7, "bid_size": 5.0, "ask": 11.0, "ask_size": 5.0, "iv": 1.2034, "open_interest": 223.0, "volume": 106.0, "delta": -0.363, "gamma": 0.0103, "vega": 0.1125, "theta": -0.2715, "rho": -0.0355, "theo": 10.8859, "change": -1.65, "open": 14.19, "high": 14.19, "low": 11.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-08-03T15:55:40", "percent_change": -12.7413, "prev_day_close": 12.9500002861023}, {"option": "SPCX260828C00109000", "bid": 16.4, "bid_size": 2.0, "ask": 17.4, "ask_size": 2.0, "iv": 1.2, "open_interest": 31.0, "volume": 20.0, "delta": 0.6232, "gamma": 0.0104, "vega": 0.1136, "theta": -0.2742, "rho": 0.0338, "theo": 16.9842, "change": 0.95, "open": 11.7, "high": 14.9, "low": 11.7, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T14:49:06", "percent_change": 7.2797, "prev_day_close": 13.0499997138977}, {"option": "SPCX260828P00109000", "bid": 11.3, "bid_size": 4.0, "ask": 11.5, "ask_size": 4.0, "iv": 1.204, "open_interest": 196.0, "volume": 98.0, "delta": -0.3739, "gamma": 0.0104, "vega": 0.1136, "theta": -0.2743, "rho": -0.0365, "theo": 11.3887, "change": -2.1, "open": 14.8, "high": 14.8, "low": 11.4, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -15.5556, "prev_day_close": 13.5}, {"option": "SPCX260828C00110000", "bid": 16.1, "bid_size": 36.0, "ask": 16.8, "ask_size": 3.0, "iv": 1.2039, "open_interest": 287.0, "volume": 217.0, "delta": 0.6123, "gamma": 0.0105, "vega": 0.1146, "theta": -0.2769, "rho": 0.0336, "theo": 16.5014, "change": 3.7, "open": 10.86, "high": 16.35, "low": 10.86, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-08-03T15:58:35", "percent_change": 29.249, "prev_day_close": 12.6500000953674}, {"option": "SPCX260828P00110000", "bid": 11.8, "bid_size": 4.0, "ask": 12.0, "ask_size": 2.0, "iv": 1.2037, "open_interest": 1367.0, "volume": 274.0, "delta": -0.3848, "gamma": 0.0105, "vega": 0.1146, "theta": -0.2769, "rho": -0.0375, "theo": 11.9042, "change": -2.17, "open": 15.0, "high": 15.6, "low": 11.93, "tick": "down", "last_trade_price": 11.93, "last_trade_time": "2026-08-03T15:58:56", "percent_change": -15.3901, "prev_day_close": 14.0999999046326}, {"option": "SPCX260828C00111000", "bid": 15.4, "bid_size": 4.0, "ask": 16.6, "ask_size": 4.0, "iv": 1.1981, "open_interest": 59.0, "volume": 58.0, "delta": 0.6014, "gamma": 0.0106, "vega": 0.1155, "theta": -0.2794, "rho": 0.0337, "theo": 16.0314, "change": 2.75, "open": 11.77, "high": 15.0, "low": 11.62, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T15:54:24", "percent_change": 22.449, "prev_day_close": 12.25}, {"option": "SPCX260828P00111000", "bid": 12.3, "bid_size": 3.0, "ask": 12.6, "ask_size": 5.0, "iv": 1.2067, "open_interest": 164.0, "volume": 119.0, "delta": -0.3956, "gamma": 0.0105, "vega": 0.1155, "theta": -0.2793, "rho": -0.0387, "theo": 12.4321, "change": -1.95, "open": 14.65, "high": 14.65, "low": 12.75, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-08-03T15:57:32", "percent_change": -13.2653, "prev_day_close": 14.7000002861023}, {"option": "SPCX260828C00112000", "bid": 15.0, "bid_size": 4.0, "ask": 16.2, "ask_size": 5.0, "iv": 1.2171, "open_interest": 222.0, "volume": 276.0, "delta": 0.5905, "gamma": 0.0106, "vega": 0.1163, "theta": -0.2816, "rho": 0.0332, "theo": 15.5737, "change": 3.65, "open": 10.6, "high": 15.5, "low": 10.6, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T15:58:44", "percent_change": 30.8017, "prev_day_close": 11.8499999046326}, {"option": "SPCX260828P00112000", "bid": 12.8, "bid_size": 6.0, "ask": 13.1, "ask_size": 5.0, "iv": 1.2086, "open_interest": 168.0, "volume": 61.0, "delta": -0.4064, "gamma": 0.0106, "vega": 0.1163, "theta": -0.2814, "rho": -0.0398, "theo": 12.972, "change": -2.17, "open": 16.03, "high": 16.03, "low": 13.18, "tick": "down", "last_trade_price": 13.18, "last_trade_time": "2026-08-03T15:57:59", "percent_change": -14.1368, "prev_day_close": 15.3499999046326}, {"option": "SPCX260828C00113000", "bid": 14.7, "bid_size": 2.0, "ask": 15.6, "ask_size": 2.0, "iv": 1.2179, "open_interest": 134.0, "volume": 46.0, "delta": 0.5798, "gamma": 0.0107, "vega": 0.117, "theta": -0.2837, "rho": 0.0326, "theo": 15.1281, "change": 3.37, "open": 9.94, "high": 14.82, "low": 9.94, "tick": "up", "last_trade_price": 14.82, "last_trade_time": "2026-08-03T15:57:59", "percent_change": 29.4323, "prev_day_close": 11.4500002861023}, {"option": "SPCX260828P00113000", "bid": 13.4, "bid_size": 6.0, "ask": 13.7, "ask_size": 5.0, "iv": 1.2096, "open_interest": 150.0, "volume": 69.0, "delta": -0.4172, "gamma": 0.0106, "vega": 0.117, "theta": -0.2834, "rho": -0.0411, "theo": 13.5239, "change": -0.65, "open": 16.25, "high": 16.25, "low": 14.17, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-08-03T15:27:05", "percent_change": -4.07524, "prev_day_close": 15.9500002861023}, {"option": "SPCX260828C00114000", "bid": 14.5, "bid_size": 4.0, "ask": 14.9, "ask_size": 5.0, "iv": 1.2049, "open_interest": 77.0, "volume": 357.0, "delta": 0.569, "gamma": 0.0107, "vega": 0.1176, "theta": -0.2855, "rho": 0.032, "theo": 14.6943, "change": 3.6, "open": 9.9, "high": 14.7, "low": 9.8, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 32.4324, "prev_day_close": 11.0999999046326}, {"option": "SPCX260828P00114000", "bid": 14.0, "bid_size": 3.0, "ask": 14.2, "ask_size": 2.0, "iv": 1.214, "open_interest": 160.0, "volume": 11.0, "delta": -0.4279, "gamma": 0.0107, "vega": 0.1176, "theta": -0.2851, "rho": -0.042, "theo": 14.0878, "change": -1.5, "open": 18.1, "high": 18.1, "low": 14.85, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-08-03T11:44:15", "percent_change": -9.06345, "prev_day_close": 16.5500001907349}, {"option": "SPCX260828C00115000", "bid": 14.1, "bid_size": 4.0, "ask": 14.5, "ask_size": 5.0, "iv": 1.2166, "open_interest": 214.0, "volume": 259.0, "delta": 0.5584, "gamma": 0.0107, "vega": 0.1181, "theta": -0.2871, "rho": 0.0315, "theo": 14.2722, "change": 3.65, "open": 10.2, "high": 14.4, "low": 9.09, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-08-03T15:59:20", "percent_change": 33.9535, "prev_day_close": 10.75}, {"option": "SPCX260828P00115000", "bid": 14.5, "bid_size": 5.0, "ask": 14.8, "ask_size": 5.0, "iv": 1.2131, "open_interest": 2933.0, "volume": 111.0, "delta": -0.4386, "gamma": 0.0107, "vega": 0.1181, "theta": -0.2866, "rho": -0.0429, "theo": 14.6636, "change": -2.65, "open": 18.1, "high": 18.7, "low": 14.6, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -15.3623, "prev_day_close": 17.25}, {"option": "SPCX260828C00116000", "bid": 13.7, "bid_size": 2.0, "ask": 14.1, "ask_size": 2.0, "iv": 1.2188, "open_interest": 194.0, "volume": 110.0, "delta": 0.5478, "gamma": 0.0108, "vega": 0.1186, "theta": -0.2885, "rho": 0.0311, "theo": 13.8617, "change": 1.75, "open": 9.7, "high": 12.3, "low": 9.7, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-08-03T15:50:08", "percent_change": 16.7464, "prev_day_close": 10.4500002861023}, {"option": "SPCX260828P00116000", "bid": 15.1, "bid_size": 5.0, "ask": 15.4, "ask_size": 2.0, "iv": 1.2155, "open_interest": 89.0, "volume": 25.0, "delta": -0.4491, "gamma": 0.0108, "vega": 0.1185, "theta": -0.2879, "rho": -0.0439, "theo": 15.2512, "change": -1.87, "open": 16.7, "high": 16.7, "low": 16.0, "tick": "down", "last_trade_price": 16.03, "last_trade_time": "2026-08-03T15:54:55", "percent_change": -10.4469, "prev_day_close": 17.9000005722046}, {"option": "SPCX260828C00117000", "bid": 13.3, "bid_size": 2.0, "ask": 13.6, "ask_size": 5.0, "iv": 1.2202, "open_interest": 119.0, "volume": 25.0, "delta": 0.5373, "gamma": 0.0108, "vega": 0.1189, "theta": -0.2898, "rho": 0.0312, "theo": 13.4627, "change": 3.5, "open": 8.8, "high": 13.6, "low": 8.8, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-08-03T15:59:20", "percent_change": 34.6535, "prev_day_close": 10.0999999046326}, {"option": "SPCX260828P00117000", "bid": 15.7, "bid_size": 5.0, "ask": 16.0, "ask_size": 2.0, "iv": 1.2128, "open_interest": 122.0, "volume": 6.0, "delta": -0.4596, "gamma": 0.0108, "vega": 0.1189, "theta": -0.289, "rho": -0.045, "theo": 15.8502, "change": -0.8, "open": 18.5, "high": 18.5, "low": 17.75, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-08-03T15:37:20", "percent_change": -4.31267, "prev_day_close": 18.5500001907349}, {"option": "SPCX260828C00118000", "bid": 12.9, "bid_size": 4.0, "ask": 13.2, "ask_size": 5.0, "iv": 1.2206, "open_interest": 90.0, "volume": 47.0, "delta": 0.5269, "gamma": 0.0108, "vega": 0.1192, "theta": -0.2908, "rho": 0.0306, "theo": 13.0754, "change": 2.55, "open": 8.7, "high": 12.3, "low": 8.7, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-08-03T15:56:07", "percent_change": 26.1538, "prev_day_close": 9.75}, {"option": "SPCX260828P00118000", "bid": 16.3, "bid_size": 4.0, "ask": 16.6, "ask_size": 4.0, "iv": 1.2176, "open_interest": 56.0, "volume": 8.0, "delta": -0.47, "gamma": 0.0108, "vega": 0.1191, "theta": -0.2898, "rho": -0.0462, "theo": 16.4604, "change": -1.07, "open": 19.0, "high": 19.0, "low": 17.2, "tick": "down", "last_trade_price": 18.18, "last_trade_time": "2026-08-03T14:09:03", "percent_change": -5.55844, "prev_day_close": 19.25}, {"option": "SPCX260828C00119000", "bid": 12.5, "bid_size": 4.0, "ask": 12.9, "ask_size": 6.0, "iv": 1.2201, "open_interest": 69.0, "volume": 60.0, "delta": 0.5166, "gamma": 0.0108, "vega": 0.1193, "theta": -0.2916, "rho": 0.0302, "theo": 12.699, "change": 2.95, "open": 8.4, "high": 12.4, "low": 8.4, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-08-03T15:57:31", "percent_change": 31.2169, "prev_day_close": 9.4500002861023}, {"option": "SPCX260828P00119000", "bid": 16.9, "bid_size": 4.0, "ask": 17.2, "ask_size": 4.0, "iv": 1.2174, "open_interest": 31.0, "volume": 4.0, "delta": -0.4803, "gamma": 0.0108, "vega": 0.1193, "theta": -0.2905, "rho": -0.0474, "theo": 17.0814, "change": -1.35, "open": 17.98, "high": 18.6, "low": 17.98, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-08-03T12:33:01", "percent_change": -6.76692, "prev_day_close": 19.9499998092651}, {"option": "SPCX260828C00120000", "bid": 12.2, "bid_size": 3.0, "ask": 12.5, "ask_size": 5.0, "iv": 1.2231, "open_interest": 743.0, "volume": 320.0, "delta": 0.5064, "gamma": 0.0108, "vega": 0.1194, "theta": -0.2922, "rho": 0.0295, "theo": 12.3333, "change": 3.25, "open": 9.0, "high": 12.4, "low": 8.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-08-03T15:59:30", "percent_change": 35.5191, "prev_day_close": 9.15000009536743}, {"option": "SPCX260828P00120000", "bid": 17.5, "bid_size": 5.0, "ask": 17.9, "ask_size": 5.0, "iv": 1.2206, "open_interest": 7303.0, "volume": 140.0, "delta": -0.4905, "gamma": 0.0108, "vega": 0.1194, "theta": -0.2911, "rho": -0.0484, "theo": 17.7133, "change": -2.95, "open": 21.7, "high": 21.7, "low": 17.7, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-08-03T15:59:26", "percent_change": -14.2857, "prev_day_close": 20.6499996185303}, {"option": "SPCX260828C00121000", "bid": 11.8, "bid_size": 3.0, "ask": 12.2, "ask_size": 7.0, "iv": 1.2252, "open_interest": 35.0, "volume": 19.0, "delta": 0.4963, "gamma": 0.0108, "vega": 0.1194, "theta": -0.2927, "rho": 0.0289, "theo": 11.9782, "change": 3.0, "open": 9.3, "high": 12.0, "low": 9.3, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-08-03T15:59:43", "percent_change": 33.7079, "prev_day_close": 8.90000009536743}, {"option": "SPCX260828P00121000", "bid": 18.2, "bid_size": 2.0, "ask": 18.5, "ask_size": 5.0, "iv": 1.2229, "open_interest": 17.0, "volume": 0.0, "delta": -0.5005, "gamma": 0.0108, "vega": 0.1194, "theta": -0.2914, "rho": -0.0493, "theo": 18.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.15, "last_trade_time": "2026-07-31T10:21:24", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "SPCX260828C00122000", "bid": 11.5, "bid_size": 2.0, "ask": 11.8, "ask_size": 5.0, "iv": 1.2265, "open_interest": 134.0, "volume": 331.0, "delta": 0.4863, "gamma": 0.0108, "vega": 0.1194, "theta": -0.2929, "rho": 0.0284, "theo": 11.6335, "change": 0.95, "open": 8.0, "high": 10.07, "low": 8.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-08-03T15:37:29", "percent_change": 10.9827, "prev_day_close": 8.65000009536743}, {"option": "SPCX260828P00122000", "bid": 18.8, "bid_size": 5.0, "ask": 19.2, "ask_size": 5.0, "iv": 1.2243, "open_interest": 132.0, "volume": 2.0, "delta": -0.5105, "gamma": 0.0108, "vega": 0.1194, "theta": -0.2916, "rho": -0.05, "theo": 19.0089, "change": -0.95, "open": 21.01, "high": 21.05, "low": 21.01, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-08-03T13:25:50", "percent_change": -4.31818, "prev_day_close": 22.0}, {"option": "SPCX260828C00123000", "bid": 11.1, "bid_size": 3.0, "ask": 11.4, "ask_size": 5.0, "iv": 1.227, "open_interest": 43.0, "volume": 25.0, "delta": 0.4765, "gamma": 0.0107, "vega": 0.1192, "theta": -0.293, "rho": 0.028, "theo": 11.2991, "change": 2.65, "open": 8.89, "high": 11.0, "low": 8.89, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T15:55:27", "percent_change": 31.7365, "prev_day_close": 8.34999990463257}, {"option": "SPCX260828P00123000", "bid": 19.5, "bid_size": 4.0, "ask": 19.8, "ask_size": 4.0, "iv": 1.225, "open_interest": 46.0, "volume": 11.0, "delta": -0.5203, "gamma": 0.0107, "vega": 0.1192, "theta": -0.2915, "rho": -0.0509, "theo": 19.6724, "change": -1.67, "open": 21.31, "high": 21.31, "low": 20.93, "tick": "up", "last_trade_price": 21.03, "last_trade_time": "2026-08-03T11:45:31", "percent_change": -7.35683, "prev_day_close": 22.6999998092651}, {"option": "SPCX260828C00124000", "bid": 10.8, "bid_size": 3.0, "ask": 11.1, "ask_size": 5.0, "iv": 1.2309, "open_interest": 144.0, "volume": 4.0, "delta": 0.4668, "gamma": 0.0107, "vega": 0.119, "theta": -0.293, "rho": 0.028, "theo": 10.9746, "change": 0.0, "open": 7.3, "high": 8.1, "low": 6.84, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T10:05:26", "percent_change": 1.17738e-06, "prev_day_close": 8.09999990463257}, {"option": "SPCX260828P00124000", "bid": 20.2, "bid_size": 2.0, "ask": 20.5, "ask_size": 2.0, "iv": 1.2249, "open_interest": 18.0, "volume": 0.0, "delta": -0.53, "gamma": 0.0107, "vega": 0.119, "theta": -0.2914, "rho": -0.0522, "theo": 20.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-07-30T15:26:19", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "SPCX260828C00125000", "bid": 10.5, "bid_size": 2.0, "ask": 10.8, "ask_size": 5.0, "iv": 1.2298, "open_interest": 524.0, "volume": 203.0, "delta": 0.4572, "gamma": 0.0107, "vega": 0.1188, "theta": -0.2928, "rho": 0.0274, "theo": 10.6603, "change": 2.14, "open": 7.24, "high": 10.0, "low": 6.68, "tick": "no_change", "last_trade_price": 9.99, "last_trade_time": "2026-08-03T15:54:46", "percent_change": 27.2611, "prev_day_close": 7.84999990463257}, {"option": "SPCX260828P00125000", "bid": 20.8, "bid_size": 5.0, "ask": 21.2, "ask_size": 2.0, "iv": 1.2282, "open_interest": 1011.0, "volume": 23.0, "delta": -0.5396, "gamma": 0.0106, "vega": 0.1188, "theta": -0.291, "rho": -0.0532, "theo": 21.029, "change": -2.3, "open": 23.95, "high": 23.95, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-03T15:54:50", "percent_change": -9.46502, "prev_day_close": 24.3000001907349}, {"option": "SPCX260828C00126000", "bid": 10.2, "bid_size": 2.0, "ask": 10.5, "ask_size": 3.0, "iv": 1.2322, "open_interest": 92.0, "volume": 27.0, "delta": 0.4478, "gamma": 0.0106, "vega": 0.1184, "theta": -0.2924, "rho": 0.027, "theo": 10.3555, "change": 0.65, "open": 7.18, "high": 8.8, "low": 7.18, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T14:48:49", "percent_change": 8.49673, "prev_day_close": 7.65000009536743}, {"option": "SPCX260828P00126000", "bid": 21.5, "bid_size": 5.0, "ask": 21.9, "ask_size": 6.0, "iv": 1.2308, "open_interest": 20.0, "volume": 5.0, "delta": -0.549, "gamma": 0.0106, "vega": 0.1184, "theta": -0.2905, "rho": -0.0544, "theo": 21.7216, "change": -1.35, "open": 24.28, "high": 24.28, "low": 22.99, "tick": "down", "last_trade_price": 23.85, "last_trade_time": "2026-08-03T15:39:03", "percent_change": -5.35715, "prev_day_close": 25.2000007629395}, {"option": "SPCX260828C00127000", "bid": 9.9, "bid_size": 4.0, "ask": 10.2, "ask_size": 4.0, "iv": 1.2338, "open_interest": 145.0, "volume": 9.0, "delta": 0.4385, "gamma": 0.0106, "vega": 0.118, "theta": -0.2919, "rho": 0.0264, "theo": 10.0598, "change": 0.63, "open": 6.4, "high": 8.15, "low": 6.4, "tick": "down", "last_trade_price": 8.03, "last_trade_time": "2026-08-03T14:48:49", "percent_change": 8.51351, "prev_day_close": 7.40000009536743}, {"option": "SPCX260828P00127000", "bid": 22.3, "bid_size": 2.0, "ask": 22.6, "ask_size": 6.0, "iv": 1.2327, "open_interest": 108.0, "volume": 4.0, "delta": -0.5583, "gamma": 0.0106, "vega": 0.118, "theta": -0.2899, "rho": -0.0554, "theo": 22.4234, "change": -2.0, "open": 24.3, "high": 24.3, "low": 23.95, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-08-03T10:36:24", "percent_change": -7.70713, "prev_day_close": 25.9499998092651}, {"option": "SPCX260828C00128000", "bid": 9.6, "bid_size": 3.0, "ask": 9.9, "ask_size": 6.0, "iv": 1.2348, "open_interest": 26.0, "volume": 25.0, "delta": 0.4294, "gamma": 0.0105, "vega": 0.1176, "theta": -0.2912, "rho": 0.0258, "theo": 9.7732, "change": 1.86, "open": 6.68, "high": 9.06, "low": 6.68, "tick": "up", "last_trade_price": 9.06, "last_trade_time": "2026-08-03T15:56:04", "percent_change": 25.8333, "prev_day_close": 7.20000004768372}, {"option": "SPCX260828P00128000", "bid": 23.0, "bid_size": 5.0, "ask": 23.3, "ask_size": 2.0, "iv": 1.2338, "open_interest": 31.0, "volume": 0.0, "delta": -0.5674, "gamma": 0.0105, "vega": 0.1176, "theta": -0.2891, "rho": -0.056, "theo": 23.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-07-31T15:31:14", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "SPCX260828C00129000", "bid": 9.4, "bid_size": 2.0, "ask": 9.7, "ask_size": 7.0, "iv": 1.2393, "open_interest": 20.0, "volume": 18.0, "delta": 0.4204, "gamma": 0.0104, "vega": 0.1171, "theta": -0.2904, "rho": 0.0253, "theo": 9.4955, "change": 0.8, "open": 6.35, "high": 8.0, "low": 6.35, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-08-03T15:35:48", "percent_change": 11.5108, "prev_day_close": 6.95000004768372}, {"option": "SPCX260828P00129000", "bid": 23.7, "bid_size": 3.0, "ask": 24.0, "ask_size": 2.0, "iv": 1.2342, "open_interest": 8.0, "volume": 2.0, "delta": -0.5764, "gamma": 0.0104, "vega": 0.1171, "theta": -0.2882, "rho": -0.0566, "theo": 23.8543, "change": -2.35, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-08-03T11:47:06", "percent_change": -8.59232, "prev_day_close": 27.3500003814697}, {"option": "SPCX260828C00130000", "bid": 9.1, "bid_size": 2.0, "ask": 9.4, "ask_size": 8.0, "iv": 1.2431, "open_interest": 695.0, "volume": 163.0, "delta": 0.4116, "gamma": 0.0104, "vega": 0.1165, "theta": -0.2895, "rho": 0.0248, "theo": 9.2265, "change": 2.35, "open": 6.5, "high": 9.25, "low": 5.7, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-08-03T15:59:30", "percent_change": 34.8148, "prev_day_close": 6.75}, {"option": "SPCX260828P00130000", "bid": 24.5, "bid_size": 3.0, "ask": 24.8, "ask_size": 2.0, "iv": 1.2425, "open_interest": 790.0, "volume": 33.0, "delta": -0.5852, "gamma": 0.0104, "vega": 0.1165, "theta": -0.2872, "rho": -0.0573, "theo": 24.5831, "change": -2.56, "open": 28.87, "high": 29.25, "low": 25.79, "tick": "down", "last_trade_price": 25.79, "last_trade_time": "2026-08-03T15:54:40", "percent_change": -9.02998, "prev_day_close": 28.3499994277954}, {"option": "SPCX260828C00131000", "bid": 8.8, "bid_size": 5.0, "ask": 9.1, "ask_size": 5.0, "iv": 1.242, "open_interest": 66.0, "volume": 14.0, "delta": 0.4029, "gamma": 0.0103, "vega": 0.1159, "theta": -0.2885, "rho": 0.0244, "theo": 8.9658, "change": 0.75, "open": 6.53, "high": 7.6, "low": 6.53, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-03T15:40:00", "percent_change": 11.4504, "prev_day_close": 6.54999995231628}, {"option": "SPCX260828P00131000", "bid": 25.1, "bid_size": 5.0, "ask": 25.5, "ask_size": 6.0, "iv": 1.2416, "open_interest": 3.0, "volume": 1.0, "delta": -0.5939, "gamma": 0.0103, "vega": 0.1159, "theta": -0.2861, "rho": -0.0584, "theo": 25.3203, "change": -2.45, "open": 26.6, "high": 26.6, "low": 26.6, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-08-03T10:59:02", "percent_change": -8.43373, "prev_day_close": 29.0499992370606}, {"option": "SPCX260828C00132000", "bid": 8.6, "bid_size": 2.0, "ask": 8.9, "ask_size": 6.0, "iv": 1.2488, "open_interest": 117.0, "volume": 67.0, "delta": 0.3944, "gamma": 0.0102, "vega": 0.1152, "theta": -0.2874, "rho": 0.0243, "theo": 8.7136, "change": 1.17, "open": 6.1, "high": 7.57, "low": 6.1, "tick": "up", "last_trade_price": 7.57, "last_trade_time": "2026-08-03T15:50:43", "percent_change": 18.2812, "prev_day_close": 6.40000009536743}, {"option": "SPCX260828P00132000", "bid": 25.9, "bid_size": 3.0, "ask": 26.2, "ask_size": 2.0, "iv": 1.2486, "open_interest": 12.0, "volume": 1.0, "delta": -0.6024, "gamma": 0.0102, "vega": 0.1152, "theta": -0.2848, "rho": -0.0595, "theo": 26.0658, "change": -2.15, "open": 27.7, "high": 27.7, "low": 27.7, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-08-03T11:48:03", "percent_change": -7.20268, "prev_day_close": 29.8500003814697}, {"option": "SPCX260828C00134000", "bid": 8.1, "bid_size": 3.0, "ask": 8.4, "ask_size": 6.0, "iv": 1.2519, "open_interest": 37.0, "volume": 25.0, "delta": 0.3778, "gamma": 0.01, "vega": 0.1138, "theta": -0.2848, "rho": 0.0233, "theo": 8.2329, "change": 2.17, "open": 5.3, "high": 8.22, "low": 5.3, "tick": "up", "last_trade_price": 8.22, "last_trade_time": "2026-08-03T15:58:50", "percent_change": 35.8678, "prev_day_close": 6.04999995231628}, {"option": "SPCX260828P00134000", "bid": 27.0, "bid_size": 2.0, "ask": 28.3, "ask_size": 2.0, "iv": 1.2565, "open_interest": 136.0, "volume": 6.0, "delta": -0.619, "gamma": 0.0101, "vega": 0.1138, "theta": -0.282, "rho": -0.0616, "theo": 27.5801, "change": -0.75, "open": 32.7, "high": 32.7, "low": 28.95, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-08-03T12:45:57", "percent_change": -2.38474, "prev_day_close": 31.4500007629394}, {"option": "SPCX260828C00135000", "bid": 7.9, "bid_size": 3.0, "ask": 8.2, "ask_size": 7.0, "iv": 1.2569, "open_interest": 641.0, "volume": 164.0, "delta": 0.3698, "gamma": 0.01, "vega": 0.113, "theta": -0.2833, "rho": 0.0228, "theo": 8.0039, "change": 2.15, "open": 5.18, "high": 8.0, "low": 4.95, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 36.7521, "prev_day_close": 5.84999990463257}, {"option": "SPCX260828P00135000", "bid": 27.4, "bid_size": 4.0, "ask": 29.4, "ask_size": 4.0, "iv": 1.2574, "open_interest": 825.0, "volume": 59.0, "delta": -0.627, "gamma": 0.01, "vega": 0.1131, "theta": -0.2804, "rho": -0.0621, "theo": 28.3485, "change": -2.77, "open": 33.0, "high": 33.0, "low": 29.43, "tick": "down", "last_trade_price": 29.43, "last_trade_time": "2026-08-03T15:54:55", "percent_change": -8.60249, "prev_day_close": 32.2000007629394}, {"option": "SPCX260828C00136000", "bid": 7.6, "bid_size": 5.0, "ask": 8.0, "ask_size": 6.0, "iv": 1.2569, "open_interest": 103.0, "volume": 16.0, "delta": 0.3619, "gamma": 0.0099, "vega": 0.1122, "theta": -0.2818, "rho": 0.0223, "theo": 7.7821, "change": 0.56, "open": 5.5, "high": 6.7, "low": 5.5, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-08-03T15:27:35", "percent_change": 9.82456, "prev_day_close": 5.70000004768372}, {"option": "SPCX260828P00136000", "bid": 27.6, "bid_size": 4.0, "ask": 30.4, "ask_size": 10.0, "iv": 1.2531, "open_interest": 67.0, "volume": 1.0, "delta": -0.6349, "gamma": 0.0099, "vega": 0.1122, "theta": -0.2788, "rho": -0.0627, "theo": 29.1243, "change": -1.9, "open": 31.1, "high": 31.1, "low": 31.1, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-08-03T11:10:40", "percent_change": -5.75758, "prev_day_close": 33.0}, {"option": "SPCX260828C00137000", "bid": 7.4, "bid_size": 5.0, "ask": 7.7, "ask_size": 5.0, "iv": 1.2563, "open_interest": 95.0, "volume": 17.0, "delta": 0.3541, "gamma": 0.0098, "vega": 0.1114, "theta": -0.2802, "rho": 0.0218, "theo": 7.5675, "change": 0.8, "open": 5.79, "high": 6.49, "low": 5.79, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-08-03T11:08:09", "percent_change": 14.4144, "prev_day_close": 5.54999995231628}, {"option": "SPCX260828P00137000", "bid": 29.4, "bid_size": 3.0, "ask": 30.6, "ask_size": 3.0, "iv": 1.2662, "open_interest": 115.0, "volume": 2.0, "delta": -0.6427, "gamma": 0.0098, "vega": 0.1114, "theta": -0.277, "rho": -0.063, "theo": 29.9074, "change": -1.6, "open": 34.65, "high": 34.65, "low": 32.2, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-08-03T12:15:45", "percent_change": -4.73373, "prev_day_close": 33.7999992370606}, {"option": "SPCX260828C00138000", "bid": 7.2, "bid_size": 6.0, "ask": 7.5, "ask_size": 6.0, "iv": 1.2596, "open_interest": 124.0, "volume": 9.0, "delta": 0.3466, "gamma": 0.0097, "vega": 0.1105, "theta": -0.2785, "rho": 0.0214, "theo": 7.3598, "change": 0.6, "open": 5.43, "high": 6.1, "low": 5.43, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:36:17", "percent_change": 11.1111, "prev_day_close": 5.40000009536743}, {"option": "SPCX260828P00138000", "bid": 29.7, "bid_size": 3.0, "ask": 31.4, "ask_size": 3.0, "iv": 1.247, "open_interest": 43.0, "volume": 4.0, "delta": -0.6502, "gamma": 0.0097, "vega": 0.1105, "theta": -0.2753, "rho": -0.0636, "theo": 30.6975, "change": -3.9, "open": 32.35, "high": 32.35, "low": 30.8, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-08-03T15:58:51", "percent_change": -11.2392, "prev_day_close": 34.7000007629394}, {"option": "SPCX260828C00139000", "bid": 7.0, "bid_size": 4.0, "ask": 7.3, "ask_size": 4.0, "iv": 1.2623, "open_interest": 411.0, "volume": 3.0, "delta": 0.3392, "gamma": 0.0096, "vega": 0.1096, "theta": -0.2768, "rho": 0.021, "theo": 7.1588, "change": 0.75, "open": 5.0, "high": 6.0, "low": 5.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T14:07:25", "percent_change": 14.2857, "prev_day_close": 5.25}, {"option": "SPCX260828P00139000", "bid": 30.8, "bid_size": 3.0, "ask": 32.2, "ask_size": 8.0, "iv": 1.2682, "open_interest": 59.0, "volume": 9.0, "delta": -0.6576, "gamma": 0.0096, "vega": 0.1096, "theta": -0.2734, "rho": -0.0646, "theo": 31.4944, "change": -1.34, "open": 34.49, "high": 34.49, "low": 33.77, "tick": "up", "last_trade_price": 34.31, "last_trade_time": "2026-08-03T15:15:34", "percent_change": -3.75876, "prev_day_close": 35.6499996185303}, {"option": "SPCX260828C00140000", "bid": 6.8, "bid_size": 6.0, "ask": 7.1, "ask_size": 6.0, "iv": 1.2644, "open_interest": 1736.0, "volume": 287.0, "delta": 0.3319, "gamma": 0.0095, "vega": 0.1086, "theta": -0.2749, "rho": 0.0209, "theo": 6.9644, "change": 1.9, "open": 4.3, "high": 7.1, "low": 4.3, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:59:30", "percent_change": 37.2549, "prev_day_close": 5.09999990463257}, {"option": "SPCX260828P00140000", "bid": 31.8, "bid_size": 3.0, "ask": 33.2, "ask_size": 3.0, "iv": 1.2797, "open_interest": 331.0, "volume": 13.0, "delta": -0.6649, "gamma": 0.0095, "vega": 0.1086, "theta": -0.2715, "rho": -0.0657, "theo": 32.2977, "change": -3.71, "open": 37.58, "high": 37.58, "low": 32.79, "tick": "down", "last_trade_price": 32.79, "last_trade_time": "2026-08-03T15:57:54", "percent_change": -10.1644, "prev_day_close": 36.5}, {"option": "SPCX260828C00141000", "bid": 6.6, "bid_size": 6.0, "ask": 6.9, "ask_size": 6.0, "iv": 1.2753, "open_interest": 138.0, "volume": 13.0, "delta": 0.3248, "gamma": 0.0094, "vega": 0.1077, "theta": -0.2731, "rho": 0.0204, "theo": 6.7764, "change": 0.4, "open": 5.1, "high": 5.4, "low": 5.1, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-08-03T14:47:58", "percent_change": 8.0, "prev_day_close": 5.0}, {"option": "SPCX260828P00141000", "bid": 32.4, "bid_size": 3.0, "ask": 34.0, "ask_size": 1.0, "iv": 1.277, "open_interest": 31.0, "volume": 2.0, "delta": -0.672, "gamma": 0.0094, "vega": 0.1077, "theta": -0.2695, "rho": -0.0665, "theo": 33.1074, "change": -3.34, "open": 35.07, "high": 35.07, "low": 34.11, "tick": "down", "last_trade_price": 34.11, "last_trade_time": "2026-08-03T11:19:49", "percent_change": -8.91856, "prev_day_close": 37.4499988555908}, {"option": "SPCX260828C00142000", "bid": 6.5, "bid_size": 2.0, "ask": 6.8, "ask_size": 7.0, "iv": 1.2764, "open_interest": 141.0, "volume": 29.0, "delta": 0.3179, "gamma": 0.0093, "vega": 0.1067, "theta": -0.2711, "rho": 0.0201, "theo": 6.5945, "change": 1.65, "open": 4.0, "high": 6.5, "low": 3.97, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T15:55:10", "percent_change": 34.0206, "prev_day_close": 4.84999990463257}, {"option": "SPCX260828P00142000", "bid": 32.6, "bid_size": 1.0, "ask": 35.4, "ask_size": 1.0, "iv": 1.2784, "open_interest": 39.0, "volume": 9.0, "delta": -0.679, "gamma": 0.0093, "vega": 0.1068, "theta": -0.2674, "rho": -0.0676, "theo": 33.923, "change": -2.44, "open": 38.85, "high": 38.85, "low": 36.1, "tick": "up", "last_trade_price": 36.11, "last_trade_time": "2026-08-03T12:31:29", "percent_change": -6.32944, "prev_day_close": 38.5499992370606}, {"option": "SPCX260828C00143000", "bid": 6.3, "bid_size": 3.0, "ask": 6.6, "ask_size": 6.0, "iv": 1.277, "open_interest": 52.0, "volume": 104.0, "delta": 0.3111, "gamma": 0.0092, "vega": 0.1058, "theta": -0.2692, "rho": 0.0196, "theo": 6.4184, "change": 0.6, "open": 5.62, "high": 5.62, "low": 4.97, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T14:12:52", "percent_change": 12.766, "prev_day_close": 4.70000004768372}, {"option": "SPCX260828P00143000", "bid": 33.5, "bid_size": 2.0, "ask": 36.0, "ask_size": 2.0, "iv": 1.2745, "open_interest": 313.0, "volume": 5.0, "delta": -0.6858, "gamma": 0.0092, "vega": 0.1058, "theta": -0.2653, "rho": -0.0685, "theo": 34.7445, "change": -3.03, "open": 37.02, "high": 37.02, "low": 36.27, "tick": "down", "last_trade_price": 36.27, "last_trade_time": "2026-08-03T15:53:26", "percent_change": -7.70992, "prev_day_close": 39.2999992370606}, {"option": "SPCX260828C00144000", "bid": 6.1, "bid_size": 6.0, "ask": 6.4, "ask_size": 6.0, "iv": 1.277, "open_interest": 135.0, "volume": 61.0, "delta": 0.3045, "gamma": 0.0091, "vega": 0.1048, "theta": -0.2672, "rho": 0.0192, "theo": 6.2481, "change": 0.62, "open": 3.75, "high": 5.22, "low": 3.75, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-08-03T12:26:18", "percent_change": 13.4783, "prev_day_close": 4.59999990463257}, {"option": "SPCX260828P00144000", "bid": 34.2, "bid_size": 1.0, "ask": 36.9, "ask_size": 1.0, "iv": 1.2843, "open_interest": 16.0, "volume": 7.0, "delta": -0.6924, "gamma": 0.0091, "vega": 0.1048, "theta": -0.2632, "rho": -0.0684, "theo": 35.5717, "change": -1.85, "open": 38.6, "high": 38.65, "low": 37.4, "tick": "up", "last_trade_price": 38.65, "last_trade_time": "2026-08-03T12:51:48", "percent_change": -4.5679, "prev_day_close": 40.5}, {"option": "SPCX260828C00145000", "bid": 6.0, "bid_size": 3.0, "ask": 6.3, "ask_size": 7.0, "iv": 1.2861, "open_interest": 420.0, "volume": 130.0, "delta": 0.298, "gamma": 0.009, "vega": 0.1038, "theta": -0.2651, "rho": 0.0187, "theo": 6.0832, "change": 1.45, "open": 4.0, "high": 5.9, "low": 3.7, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T15:55:08", "percent_change": 32.5843, "prev_day_close": 4.45000004768372}, {"option": "SPCX260828P00145000", "bid": 35.9, "bid_size": 2.0, "ask": 37.5, "ask_size": 3.0, "iv": 1.3033, "open_interest": 188.0, "volume": 8.0, "delta": -0.6989, "gamma": 0.009, "vega": 0.1038, "theta": -0.261, "rho": -0.0689, "theo": 36.4045, "change": -3.65, "open": 38.75, "high": 38.75, "low": 37.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-08-03T15:57:54", "percent_change": -8.97909, "prev_day_close": 40.6499996185303}, {"option": "SPCX260828C00146000", "bid": 5.8, "bid_size": 6.0, "ask": 6.1, "ask_size": 6.0, "iv": 1.2852, "open_interest": 41.0, "volume": 17.0, "delta": 0.2916, "gamma": 0.0088, "vega": 0.1027, "theta": -0.263, "rho": 0.0183, "theo": 5.9238, "change": 0.35, "open": 4.44, "high": 5.09, "low": 4.44, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:28:58", "percent_change": 8.04598, "prev_day_close": 4.34999990463257}, {"option": "SPCX260828P00146000", "bid": 36.3, "bid_size": 2.0, "ask": 38.6, "ask_size": 2.0, "iv": 1.3028, "open_interest": 42.0, "volume": 5.0, "delta": -0.7052, "gamma": 0.0089, "vega": 0.1027, "theta": -0.2588, "rho": -0.069, "theo": 37.2428, "change": -1.17, "open": 39.52, "high": 40.55, "low": 39.52, "tick": "down", "last_trade_price": 39.83, "last_trade_time": "2026-08-03T15:50:10", "percent_change": -2.85366, "prev_day_close": 41.0}, {"option": "SPCX260828C00147000", "bid": 5.7, "bid_size": 3.0, "ask": 5.9, "ask_size": 6.0, "iv": 1.2886, "open_interest": 81.0, "volume": 17.0, "delta": 0.2855, "gamma": 0.0087, "vega": 0.1017, "theta": -0.2609, "rho": 0.0179, "theo": 5.7695, "change": 1.3, "open": 4.5, "high": 5.55, "low": 4.5, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-08-03T15:55:13", "percent_change": 30.5882, "prev_day_close": 4.25}, {"option": "SPCX260828P00147000", "bid": 37.1, "bid_size": 2.0, "ask": 39.6, "ask_size": 2.0, "iv": 1.3065, "open_interest": 106.0, "volume": 5.0, "delta": -0.7114, "gamma": 0.0088, "vega": 0.1016, "theta": -0.2566, "rho": -0.0694, "theo": 38.0864, "change": -2.74, "open": 41.1, "high": 41.1, "low": 40.35, "tick": "down", "last_trade_price": 40.36, "last_trade_time": "2026-08-03T12:29:49", "percent_change": -6.35731, "prev_day_close": 43.1000003814697}, {"option": "SPCX260828C00148000", "bid": 5.5, "bid_size": 6.0, "ask": 5.8, "ask_size": 6.0, "iv": 1.2915, "open_interest": 71.0, "volume": 2.0, "delta": 0.2794, "gamma": 0.0086, "vega": 0.1006, "theta": -0.2587, "rho": 0.0176, "theo": 5.6203, "change": 0.25, "open": 4.85, "high": 4.85, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T13:11:50", "percent_change": 6.02409, "prev_day_close": 4.15000009536743}, {"option": "SPCX260828P00148000", "bid": 37.8, "bid_size": 2.0, "ask": 40.3, "ask_size": 1.0, "iv": 1.3, "open_interest": 11.0, "volume": 2.0, "delta": -0.7175, "gamma": 0.0086, "vega": 0.1006, "theta": -0.2543, "rho": -0.0704, "theo": 38.9352, "change": -1.92, "open": 41.23, "high": 41.28, "low": 41.23, "tick": "up", "last_trade_price": 41.28, "last_trade_time": "2026-08-03T12:27:55", "percent_change": -4.44445, "prev_day_close": 43.2000007629394}, {"option": "SPCX260828C00149000", "bid": 5.4, "bid_size": 3.0, "ask": 5.7, "ask_size": 8.0, "iv": 1.299, "open_interest": 47.0, "volume": 14.0, "delta": 0.2735, "gamma": 0.0085, "vega": 0.0996, "theta": -0.2566, "rho": 0.0176, "theo": 5.476, "change": 0.35, "open": 3.67, "high": 4.4, "low": 3.67, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T14:30:21", "percent_change": 8.64198, "prev_day_close": 4.04999995231628}, {"option": "SPCX260828P00149000", "bid": 38.7, "bid_size": 1.0, "ask": 41.2, "ask_size": 1.0, "iv": 1.3078, "open_interest": 22.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.0085, "vega": 0.0996, "theta": -0.252, "rho": -0.0714, "theo": 39.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.53, "last_trade_time": "2026-07-30T10:47:36", "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "SPCX260828C00150000", "bid": 5.2, "bid_size": 5.0, "ask": 5.5, "ask_size": 8.0, "iv": 1.296, "open_interest": 989.0, "volume": 259.0, "delta": 0.2678, "gamma": 0.0084, "vega": 0.0985, "theta": -0.2544, "rho": 0.0172, "theo": 5.3366, "change": 1.45, "open": 3.2, "high": 5.35, "low": 3.2, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 37.1795, "prev_day_close": 3.89999997615814}, {"option": "SPCX260828P00150000", "bid": 38.9, "bid_size": 1.0, "ask": 42.6, "ask_size": 1.0, "iv": 1.2847, "open_interest": 199.0, "volume": 7.0, "delta": -0.7292, "gamma": 0.0084, "vega": 0.0985, "theta": -0.2498, "rho": -0.0721, "theo": 40.6471, "change": -2.83, "open": 43.55, "high": 44.25, "low": 42.47, "tick": "down", "last_trade_price": 42.47, "last_trade_time": "2026-08-03T15:54:47", "percent_change": -6.24724, "prev_day_close": 45.2999992370606}, {"option": "SPCX260828C00152500", "bid": 4.9, "bid_size": 6.0, "ask": 5.2, "ask_size": 7.0, "iv": 1.3069, "open_interest": 71.0, "volume": 114.0, "delta": 0.254, "gamma": 0.0081, "vega": 0.0959, "theta": -0.2488, "rho": 0.0163, "theo": 5.0074, "change": 1.35, "open": 3.2, "high": 5.1, "low": 3.2, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T15:59:04", "percent_change": 36.0, "prev_day_close": 3.75}, {"option": "SPCX260828P00152500", "bid": 42.1, "bid_size": 2.0, "ask": 44.1, "ask_size": 5.0, "iv": 1.3323, "open_interest": 58.0, "volume": 3.0, "delta": -0.743, "gamma": 0.0082, "vega": 0.0959, "theta": -0.2439, "rho": -0.0742, "theo": 42.8121, "change": -2.75, "open": 48.79, "high": 48.79, "low": 44.5, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-08-03T15:52:07", "percent_change": -5.82011, "prev_day_close": 47.25}, {"option": "SPCX260828C00155000", "bid": 4.6, "bid_size": 6.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.3153, "open_interest": 380.0, "volume": 162.0, "delta": 0.2411, "gamma": 0.0079, "vega": 0.0932, "theta": -0.2433, "rho": 0.0154, "theo": 4.7042, "change": 1.0, "open": 3.21, "high": 4.5, "low": 3.11, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 28.5714, "prev_day_close": 3.5}, {"option": "SPCX260828P00155000", "bid": 43.6, "bid_size": 2.0, "ask": 46.4, "ask_size": 2.0, "iv": 1.3208, "open_interest": 55.0, "volume": 3.0, "delta": -0.756, "gamma": 0.0079, "vega": 0.0932, "theta": -0.238, "rho": -0.0743, "theo": 45.0032, "change": -3.82, "open": 49.46, "high": 49.46, "low": 46.33, "tick": "down", "last_trade_price": 46.33, "last_trade_time": "2026-08-03T15:55:09", "percent_change": -7.61715, "prev_day_close": 50.1499996185303}, {"option": "SPCX260828C00157500", "bid": 4.3, "bid_size": 6.0, "ask": 4.6, "ask_size": 7.0, "iv": 1.3214, "open_interest": 171.0, "volume": 7.0, "delta": 0.2289, "gamma": 0.0076, "vega": 0.0906, "theta": -0.2377, "rho": 0.0146, "theo": 4.425, "change": 0.55, "open": 3.2, "high": 3.9, "low": 3.2, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T15:51:02", "percent_change": 16.4179, "prev_day_close": 3.35000002384186}, {"option": "SPCX260828P00157500", "bid": 46.4, "bid_size": 1.0, "ask": 48.9, "ask_size": 2.0, "iv": 1.3603, "open_interest": 16.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0076, "vega": 0.0905, "theta": -0.2322, "rho": -0.0748, "theo": 47.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.3, "last_trade_time": "2026-07-30T10:04:08", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "SPCX260828C00160000", "bid": 4.1, "bid_size": 2.0, "ask": 4.3, "ask_size": 7.0, "iv": 1.3306, "open_interest": 1645.0, "volume": 169.0, "delta": 0.2175, "gamma": 0.0073, "vega": 0.0879, "theta": -0.2321, "rho": 0.0142, "theo": 4.168, "change": 1.15, "open": 2.66, "high": 4.3, "low": 2.66, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T15:59:07", "percent_change": 36.5079, "prev_day_close": 3.14999997615814}, {"option": "SPCX260828P00160000", "bid": 48.1, "bid_size": 2.0, "ask": 51.1, "ask_size": 2.0, "iv": 1.3432, "open_interest": 264.0, "volume": 102.0, "delta": -0.7796, "gamma": 0.0074, "vega": 0.0879, "theta": -0.2264, "rho": -0.0768, "theo": 49.4569, "change": -1.5, "open": 52.25, "high": 53.2, "low": 51.79, "tick": "up", "last_trade_price": 53.2, "last_trade_time": "2026-08-03T15:01:42", "percent_change": -2.74223, "prev_day_close": 54.6999988555908}, {"option": "SPCX260828C00162500", "bid": 3.8, "bid_size": 6.0, "ask": 4.1, "ask_size": 7.0, "iv": 1.3376, "open_interest": 401.0, "volume": 22.0, "delta": 0.2068, "gamma": 0.0071, "vega": 0.0854, "theta": -0.2266, "rho": 0.0135, "theo": 3.9314, "change": 0.5, "open": 2.63, "high": 3.5, "low": 2.63, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:51:10", "percent_change": 16.6667, "prev_day_close": 3.0}, {"option": "SPCX260828P00162500", "bid": 48.7, "bid_size": 1.0, "ask": 56.8, "ask_size": 1.0, "iv": 1.4083, "open_interest": 29.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0071, "vega": 0.0854, "theta": -0.2206, "rho": -0.0785, "theo": 51.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.49, "last_trade_time": "2026-07-30T10:06:30", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "SPCX260828C00165000", "bid": 3.6, "bid_size": 6.0, "ask": 3.9, "ask_size": 8.0, "iv": 1.3486, "open_interest": 371.0, "volume": 72.0, "delta": 0.1968, "gamma": 0.0068, "vega": 0.0829, "theta": -0.2212, "rho": 0.0128, "theo": 3.713, "change": 0.85, "open": 2.35, "high": 3.7, "low": 2.35, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:58:37", "percent_change": 29.8246, "prev_day_close": 2.85000002384186}, {"option": "SPCX260828P00165000", "bid": 52.1, "bid_size": 3.0, "ask": 59.0, "ask_size": 1.0, "iv": 1.4891, "open_interest": 71.0, "volume": 3.0, "delta": -0.8004, "gamma": 0.0068, "vega": 0.0829, "theta": -0.2149, "rho": -0.0788, "theo": 53.9911, "change": -2.5, "open": 57.52, "high": 57.52, "low": 56.9, "tick": "down", "last_trade_price": 56.9, "last_trade_time": "2026-08-03T11:36:21", "percent_change": -4.20875, "prev_day_close": 59.3999996185303}, {"option": "SPCX260828C00167500", "bid": 3.4, "bid_size": 6.0, "ask": 3.7, "ask_size": 9.0, "iv": 1.3577, "open_interest": 46.0, "volume": 8.0, "delta": 0.1874, "gamma": 0.0066, "vega": 0.0804, "theta": -0.2159, "rho": 0.0121, "theo": 3.5115, "change": 0.75, "open": 2.94, "high": 3.5, "low": 2.77, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:58:11", "percent_change": 27.2727, "prev_day_close": 2.75}, {"option": "SPCX260828P00167500", "bid": 53.3, "bid_size": 8.0, "ask": 61.0, "ask_size": 1.0, "iv": 1.4335, "open_interest": 58.0, "volume": 10.0, "delta": -0.8099, "gamma": 0.0066, "vega": 0.0804, "theta": -0.2093, "rho": -0.0787, "theo": 56.2846, "change": -1.05, "open": 59.65, "high": 59.65, "low": 59.65, "tick": "no_change", "last_trade_price": 59.65, "last_trade_time": "2026-08-03T14:06:02", "percent_change": -1.72982, "prev_day_close": 60.7000007629394}, {"option": "SPCX260828C00170000", "bid": 3.2, "bid_size": 6.0, "ask": 3.5, "ask_size": 8.0, "iv": 1.365, "open_interest": 486.0, "volume": 91.0, "delta": 0.1786, "gamma": 0.0063, "vega": 0.078, "theta": -0.2107, "rho": 0.0116, "theo": 3.3256, "change": 0.4, "open": 2.17, "high": 3.0, "low": 2.17, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:52:13", "percent_change": 15.3846, "prev_day_close": 2.60000002384186}, {"option": "SPCX260828P00170000", "bid": 55.7, "bid_size": 5.0, "ask": 63.5, "ask_size": 1.0, "iv": 1.4496, "open_interest": 80.0, "volume": 6.0, "delta": -0.8187, "gamma": 0.0064, "vega": 0.0779, "theta": -0.2038, "rho": -0.0795, "theo": 58.594, "change": -1.65, "open": 64.88, "high": 64.88, "low": 62.5, "tick": "down", "last_trade_price": 62.5, "last_trade_time": "2026-08-03T13:31:13", "percent_change": -2.57209, "prev_day_close": 64.1499977111816}, {"option": "SPCX260828C00172500", "bid": 3.0, "bid_size": 6.0, "ask": 3.3, "ask_size": 7.0, "iv": 1.3705, "open_interest": 395.0, "volume": 11.0, "delta": 0.1704, "gamma": 0.0061, "vega": 0.0756, "theta": -0.2057, "rho": 0.0112, "theo": 3.1539, "change": 0.08, "open": 2.4, "high": 2.7, "low": 2.4, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-08-03T15:25:42", "percent_change": 3.2653, "prev_day_close": 2.45000004768372}, {"option": "SPCX260828P00172500", "bid": 58.1, "bid_size": 5.0, "ask": 65.5, "ask_size": 1.0, "iv": 1.4644, "open_interest": 18.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0062, "vega": 0.0756, "theta": -0.1985, "rho": -0.081, "theo": 60.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.9, "last_trade_time": "2026-07-30T09:54:40", "percent_change": 0.0, "prev_day_close": 66.8500022888184}, {"option": "SPCX260828C00175000", "bid": 2.9, "bid_size": 3.0, "ask": 3.2, "ask_size": 13.0, "iv": 1.3876, "open_interest": 287.0, "volume": 24.0, "delta": 0.1627, "gamma": 0.0059, "vega": 0.0734, "theta": -0.2008, "rho": 0.0107, "theo": 2.9953, "change": 0.215, "open": 1.9, "high": 2.6, "low": 1.9, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-08-03T15:49:15", "percent_change": 9.05263, "prev_day_close": 2.375}, {"option": "SPCX260828P00175000", "bid": 60.5, "bid_size": 5.0, "ask": 68.0, "ask_size": 1.0, "iv": 1.4841, "open_interest": 30.0, "volume": 1.0, "delta": -0.8348, "gamma": 0.0059, "vega": 0.0734, "theta": -0.1933, "rho": -0.0825, "theo": 63.2542, "change": -4.4, "open": 63.3, "high": 63.3, "low": 63.3, "tick": "up", "last_trade_price": 63.3, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -6.49926, "prev_day_close": 67.7000007629394}, {"option": "SPCX260828C00180000", "bid": 2.65, "bid_size": 4.0, "ask": 2.85, "ask_size": 8.0, "iv": 1.4043, "open_interest": 537.0, "volume": 158.0, "delta": 0.1487, "gamma": 0.0055, "vega": 0.0692, "theta": -0.1914, "rho": 0.0098, "theo": 2.7123, "change": 0.325, "open": 2.0, "high": 2.5, "low": 2.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:53:26", "percent_change": 14.9425, "prev_day_close": 2.17499995231628}, {"option": "SPCX260828P00180000", "bid": 65.2, "bid_size": 5.0, "ask": 73.0, "ask_size": 1.0, "iv": 1.5074, "open_interest": 24.0, "volume": 2.0, "delta": -0.8489, "gamma": 0.0055, "vega": 0.0691, "theta": -0.1834, "rho": -0.0827, "theo": 67.9616, "change": -1.55, "open": 71.5, "high": 71.5, "low": 71.5, "tick": "down", "last_trade_price": 71.5, "last_trade_time": "2026-08-03T12:41:07", "percent_change": -2.12183, "prev_day_close": 73.0499992370606}, {"option": "SPCX260828C00185000", "bid": 2.4, "bid_size": 6.0, "ask": 2.6, "ask_size": 8.0, "iv": 1.4226, "open_interest": 131.0, "volume": 19.0, "delta": 0.1364, "gamma": 0.0051, "vega": 0.0652, "theta": -0.1827, "rho": 0.0089, "theo": 2.4691, "change": 0.435, "open": 1.9, "high": 2.46, "low": 1.77, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-08-03T15:58:53", "percent_change": 21.4815, "prev_day_close": 2.02499997615814}, {"option": "SPCX260828P00185000", "bid": 70.0, "bid_size": 15.0, "ask": 77.8, "ask_size": 1.0, "iv": 1.5326, "open_interest": 30.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.0051, "vega": 0.065, "theta": -0.1741, "rho": -0.0833, "theo": 72.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.74, "last_trade_time": "2026-07-31T13:50:52", "percent_change": 0.0, "prev_day_close": 77.7000007629394}, {"option": "SPCX260828C00190000", "bid": 2.15, "bid_size": 10.0, "ask": 2.4, "ask_size": 11.0, "iv": 1.4397, "open_interest": 409.0, "volume": 33.0, "delta": 0.1257, "gamma": 0.0047, "vega": 0.0616, "theta": -0.1746, "rho": 0.0083, "theo": 2.2594, "change": 0.225, "open": 1.7, "high": 2.1, "low": 1.6, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T15:54:24", "percent_change": 12.0, "prev_day_close": 1.875}, {"option": "SPCX260828P00190000", "bid": 74.9, "bid_size": 5.0, "ask": 82.5, "ask_size": 1.0, "iv": 1.5676, "open_interest": 10.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0048, "vega": 0.0615, "theta": -0.1654, "rho": -0.0855, "theo": 77.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.05, "last_trade_time": "2026-07-31T09:36:32", "percent_change": 0.0, "prev_day_close": 82.9500007629394}, {"option": "SPCX260828C00195000", "bid": 2.0, "bid_size": 11.0, "ask": 2.2, "ask_size": 12.0, "iv": 1.4604, "open_interest": 130.0, "volume": 4.0, "delta": 0.1161, "gamma": 0.0044, "vega": 0.0583, "theta": -0.1671, "rho": 0.0077, "theo": 2.0775, "change": -0.045, "open": 1.56, "high": 1.7, "low": 1.56, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-08-03T15:08:07", "percent_change": -2.60869, "prev_day_close": 1.72499996423721}, {"option": "SPCX260828P00195000", "bid": 79.8, "bid_size": 5.0, "ask": 87.0, "ask_size": 1.0, "iv": 1.5994, "open_interest": 8.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0045, "vega": 0.0581, "theta": -0.1574, "rho": -0.0854, "theo": 82.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.55, "last_trade_time": "2026-07-31T09:52:08", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "SPCX260828C00200000", "bid": 1.85, "bid_size": 10.0, "ask": 2.05, "ask_size": 13.0, "iv": 1.4817, "open_interest": 870.0, "volume": 2108.0, "delta": 0.1077, "gamma": 0.0041, "vega": 0.0552, "theta": -0.1602, "rho": 0.0071, "theo": 1.9189, "change": 0.225, "open": 1.35, "high": 1.85, "low": 1.35, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-08-03T15:56:54", "percent_change": 13.8462, "prev_day_close": 1.625}, {"option": "SPCX260828P00200000", "bid": 84.6, "bid_size": 13.0, "ask": 91.8, "ask_size": 5.0, "iv": 1.6282, "open_interest": 87.0, "volume": 9.0, "delta": -0.8905, "gamma": 0.0042, "vega": 0.0548, "theta": -0.1498, "rho": -0.0842, "theo": 87.135, "change": -2.68, "open": 95.0, "high": 95.0, "low": 89.97, "tick": "no_change", "last_trade_price": 89.97, "last_trade_time": "2026-08-03T15:51:11", "percent_change": -2.89261, "prev_day_close": 92.6500015258789}, {"option": "SPCX260828C00205000", "bid": 1.7, "bid_size": 28.0, "ask": 1.9, "ask_size": 17.0, "iv": 1.4994, "open_interest": 69.0, "volume": 21.0, "delta": 0.1002, "gamma": 0.0039, "vega": 0.0523, "theta": -0.1538, "rho": 0.0066, "theo": 1.7801, "change": 0.325, "open": 1.32, "high": 1.85, "low": 1.32, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-08-03T15:58:54", "percent_change": 21.3115, "prev_day_close": 1.52500003576279}, {"option": "SPCX260828P00205000", "bid": 89.5, "bid_size": 5.0, "ask": 96.7, "ask_size": 5.0, "iv": 1.6542, "open_interest": 3.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0039, "vega": 0.052, "theta": -0.1428, "rho": -0.0861, "theo": 91.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.15, "last_trade_time": "2026-07-30T09:30:21", "percent_change": 0.0, "prev_day_close": 97.6500015258789}, {"option": "SPCX260828C00210000", "bid": 1.6, "bid_size": 6.0, "ask": 1.75, "ask_size": 12.0, "iv": 1.5186, "open_interest": 31.0, "volume": 40.0, "delta": 0.0935, "gamma": 0.0036, "vega": 0.0497, "theta": -0.1479, "rho": 0.0062, "theo": 1.6582, "change": 0.075, "open": 1.27, "high": 1.5, "low": 1.27, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:51:02", "percent_change": 5.26316, "prev_day_close": 1.42500001192093}, {"option": "SPCX260828P00210000", "bid": 94.3, "bid_size": 5.0, "ask": 101.5, "ask_size": 5.0, "iv": 1.6774, "open_interest": 3.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0037, "vega": 0.0494, "theta": -0.1364, "rho": -0.088, "theo": 96.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.52, "last_trade_time": "2026-07-23T13:19:04", "percent_change": 0.0, "prev_day_close": 102.650001525879}, {"option": "SPCX260828C00215000", "bid": 1.45, "bid_size": 34.0, "ask": 1.65, "ask_size": 13.0, "iv": 1.5346, "open_interest": 39.0, "volume": 1.0, "delta": 0.0876, "gamma": 0.0034, "vega": 0.0473, "theta": -0.1424, "rho": 0.0058, "theo": 1.5502, "change": 0.0, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T15:49:11", "percent_change": -1.76606e-06, "prev_day_close": 1.35000002384186}, {"option": "SPCX260828P00215000", "bid": 97.4, "bid_size": 1.0, "ask": 106.4, "ask_size": 5.0, "iv": 1.5465, "open_interest": 1.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0035, "vega": 0.047, "theta": -0.1304, "rho": -0.0872, "theo": 101.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.88, "last_trade_time": "2026-07-10T14:10:17", "percent_change": 0.0, "prev_day_close": 107.550003051758}, {"option": "SPCX260828C00220000", "bid": 1.4, "bid_size": 15.0, "ask": 1.55, "ask_size": 13.0, "iv": 1.5586, "open_interest": 519.0, "volume": 10.0, "delta": 0.0822, "gamma": 0.0032, "vega": 0.0451, "theta": -0.1373, "rho": 0.0054, "theo": 1.4541, "change": 0.175, "open": 1.0, "high": 1.45, "low": 1.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:57:18", "percent_change": 13.7255, "prev_day_close": 1.27500003576279}, {"option": "SPCX260828P00220000", "bid": 102.7, "bid_size": 1.0, "ask": 111.3, "ask_size": 5.0, "iv": 1.5993, "open_interest": 1.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0033, "vega": 0.0446, "theta": -0.1247, "rho": -0.085, "theo": 106.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.95, "last_trade_time": "2026-07-14T14:21:10", "percent_change": 0.0, "prev_day_close": 112.449996948242}, {"option": "SPCX260828C00225000", "bid": 1.3, "bid_size": 8.0, "ask": 1.5, "ask_size": 12.0, "iv": 1.5804, "open_interest": 96.0, "volume": 5.0, "delta": 0.0774, "gamma": 0.003, "vega": 0.0431, "theta": -0.1326, "rho": 0.0051, "theo": 1.3682, "change": -0.07, "open": 0.9, "high": 1.2, "low": 0.9, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-03T15:40:51", "percent_change": -5.83333, "prev_day_close": 1.19999998807907}, {"option": "SPCX260828P00225000", "bid": 109.0, "bid_size": 5.0, "ask": 116.2, "ask_size": 5.0, "iv": 1.7576, "open_interest": 0.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0031, "vega": 0.0425, "theta": -0.1194, "rho": -0.0865, "theo": 111.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.349998474121}, {"option": "SPCX260828C00230000", "bid": 1.2, "bid_size": 13.0, "ask": 1.4, "ask_size": 12.0, "iv": 1.5941, "open_interest": 167.0, "volume": 36.0, "delta": 0.073, "gamma": 0.0029, "vega": 0.0412, "theta": -0.1282, "rho": 0.0049, "theo": 1.2911, "change": 0.125, "open": 0.89, "high": 1.25, "low": 0.79, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T15:57:55", "percent_change": 11.1111, "prev_day_close": 1.125}, {"option": "SPCX260828P00230000", "bid": 112.5, "bid_size": 1.0, "ask": 121.1, "ask_size": 5.0, "iv": 1.6359, "open_interest": 2.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.003, "vega": 0.0407, "theta": -0.1144, "rho": -0.0885, "theo": 116.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.85, "last_trade_time": "2026-07-31T12:56:56", "percent_change": 0.0, "prev_day_close": 121.899997711182}, {"option": "SPCX260828C00235000", "bid": 1.15, "bid_size": 26.0, "ask": 1.35, "ask_size": 36.0, "iv": 1.6178, "open_interest": 59.0, "volume": 3.0, "delta": 0.0691, "gamma": 0.0027, "vega": 0.0394, "theta": -0.1242, "rho": 0.0046, "theo": 1.2217, "change": 0.025, "open": 0.98, "high": 1.1, "low": 0.98, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T15:32:20", "percent_change": 2.32558, "prev_day_close": 1.07499998807907}, {"option": "SPCX260828P00235000", "bid": 118.9, "bid_size": 5.0, "ask": 126.1, "ask_size": 5.0, "iv": 1.8203, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0028, "vega": 0.0389, "theta": -0.1098, "rho": -0.0883, "theo": 121.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.25}, {"option": "SPCX260828C00240000", "bid": 1.1, "bid_size": 23.0, "ask": 1.25, "ask_size": 24.0, "iv": 1.6334, "open_interest": 49.0, "volume": 4.0, "delta": 0.0655, "gamma": 0.0026, "vega": 0.0378, "theta": -0.1203, "rho": 0.0044, "theo": 1.1587, "change": -0.075, "open": 0.95, "high": 0.95, "low": 0.93, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T13:00:02", "percent_change": -7.31707, "prev_day_close": 1.02500000596046}, {"option": "SPCX260828P00240000", "bid": 122.4, "bid_size": 1.0, "ask": 131.0, "ask_size": 5.0, "iv": 1.6878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0027, "vega": 0.0372, "theta": -0.1055, "rho": -0.0877, "theo": 126.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.149993896484}, {"option": "SPCX260828C00245000", "bid": 1.05, "bid_size": 6.0, "ask": 1.2, "ask_size": 6.0, "iv": 1.6537, "open_interest": 27.0, "volume": 2.0, "delta": 0.0622, "gamma": 0.0024, "vega": 0.0364, "theta": -0.1167, "rho": 0.0041, "theo": 1.1013, "change": 0.025, "open": 0.91, "high": 1.0, "low": 0.91, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T12:14:00", "percent_change": 2.56411, "prev_day_close": 0.974999964237213}, {"option": "SPCX260828P00245000", "bid": 127.3, "bid_size": 1.0, "ask": 136.0, "ask_size": 5.0, "iv": 1.7117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0025, "vega": 0.0356, "theta": -0.1014, "rho": -0.0862, "theo": 131.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.149993896484}, {"option": "SPCX260828C00250000", "bid": 1.0, "bid_size": 14.0, "ask": 1.15, "ask_size": 13.0, "iv": 1.6725, "open_interest": 32266.0, "volume": 31.0, "delta": 0.0592, "gamma": 0.0023, "vega": 0.035, "theta": -0.1133, "rho": 0.0039, "theo": 1.0489, "change": 0.175, "open": 0.8, "high": 1.1, "low": 0.8, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 18.9189, "prev_day_close": 0.925000011920929}, {"option": "SPCX260828P00250000", "bid": 132.3, "bid_size": 1.0, "ask": 140.9, "ask_size": 5.0, "iv": 1.7342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0024, "vega": 0.034, "theta": -0.0974, "rho": -0.0852, "theo": 136.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.049995422363}, {"option": "SPCX260828C00255000", "bid": 0.9, "bid_size": 33.0, "ask": 1.1, "ask_size": 13.0, "iv": 1.6823, "open_interest": 121.0, "volume": 1.0, "delta": 0.0564, "gamma": 0.0022, "vega": 0.0336, "theta": -0.1102, "rho": 0.0037, "theo": 1.0007, "change": 0.02, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-03T15:54:12", "percent_change": 2.22222, "prev_day_close": 0.900000005960464}, {"option": "SPCX260828P00255000", "bid": 137.2, "bid_size": 1.0, "ask": 145.9, "ask_size": 5.0, "iv": 1.7416, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0023, "vega": 0.0327, "theta": -0.0937, "rho": -0.087, "theo": 141.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.099998474121}, {"option": "SPCX260828C00260000", "bid": 0.85, "bid_size": 36.0, "ask": 1.05, "ask_size": 13.0, "iv": 1.6977, "open_interest": 380.0, "volume": 2.0, "delta": 0.0539, "gamma": 0.0021, "vega": 0.0324, "theta": -0.1071, "rho": 0.0036, "theo": 0.9565, "change": -0.075, "open": 0.7, "high": 0.8, "low": 0.7, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T12:30:31", "percent_change": -8.57143, "prev_day_close": 0.875}, {"option": "SPCX260828P00260000", "bid": 142.2, "bid_size": 1.0, "ask": 150.8, "ask_size": 5.0, "iv": 1.7749, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0022, "vega": 0.0316, "theta": -0.0901, "rho": -0.0888, "theo": 146.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.049995422363}, {"option": "SPCX260828C00265000", "bid": 0.85, "bid_size": 23.0, "ask": 1.0, "ask_size": 13.0, "iv": 1.7196, "open_interest": 105.0, "volume": 1.0, "delta": 0.0515, "gamma": 0.002, "vega": 0.0312, "theta": -0.1043, "rho": 0.0034, "theo": 0.9157, "change": -0.075, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T10:03:48", "percent_change": -9.09091, "prev_day_close": 0.824999988079071}, {"option": "SPCX260828P00265000", "bid": 147.2, "bid_size": 1.0, "ask": 155.7, "ask_size": 5.0, "iv": 1.8074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0021, "vega": 0.0302, "theta": -0.0867, "rho": -0.0867, "theo": 151.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "SPCX260828C00270000", "bid": 0.8, "bid_size": 31.0, "ask": 1.0, "ask_size": 41.0, "iv": 1.7406, "open_interest": 11.0, "volume": 2.0, "delta": 0.0493, "gamma": 0.0019, "vega": 0.0302, "theta": -0.1016, "rho": 0.0033, "theo": 0.8779, "change": -0.07, "open": 0.8, "high": 0.8, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-03T15:36:13", "percent_change": -8.75, "prev_day_close": 0.799999982118606}, {"option": "SPCX260828P00270000", "bid": 152.1, "bid_size": 1.0, "ask": 160.7, "ask_size": 5.0, "iv": 1.8102, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.002, "vega": 0.0291, "theta": -0.0836, "rho": -0.0864, "theo": 156.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "SPCX260828C00275000", "bid": 0.75, "bid_size": 13.0, "ask": 0.95, "ask_size": 31.0, "iv": 1.752, "open_interest": 6.0, "volume": 0.0, "delta": 0.0473, "gamma": 0.0018, "vega": 0.0292, "theta": -0.099, "rho": 0.0031, "theo": 0.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-29T11:55:02", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SPCX260828P00275000", "bid": 157.1, "bid_size": 1.0, "ask": 165.7, "ask_size": 5.0, "iv": 1.8411, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.002, "vega": 0.028, "theta": -0.0806, "rho": -0.0853, "theo": 160.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.950004577637}, {"option": "SPCX260828C00280000", "bid": 0.7, "bid_size": 31.0, "ask": 0.9, "ask_size": 17.0, "iv": 1.7619, "open_interest": 2.0, "volume": 31.0, "delta": 0.0454, "gamma": 0.0018, "vega": 0.0282, "theta": -0.0966, "rho": 0.003, "theo": 0.81, "change": -0.1, "open": 0.75, "high": 0.75, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T14:13:43", "percent_change": -13.3333, "prev_day_close": 0.75}, {"option": "SPCX260828P00280000", "bid": 162.0, "bid_size": 1.0, "ask": 170.7, "ask_size": 5.0, "iv": 1.8405, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0019, "vega": 0.027, "theta": -0.0777, "rho": -0.0842, "theo": 165.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.849998474121}, {"option": "SPCX260828C00285000", "bid": 0.7, "bid_size": 6.0, "ask": 0.85, "ask_size": 14.0, "iv": 1.7795, "open_interest": 6.0, "volume": 33.0, "delta": 0.0436, "gamma": 0.0017, "vega": 0.0273, "theta": -0.0943, "rho": 0.0029, "theo": 0.7794, "change": -0.025, "open": 0.74, "high": 0.74, "low": 0.6, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T14:33:02", "percent_change": -3.44828, "prev_day_close": 0.724999994039536}, {"option": "SPCX260828P00285000", "bid": 167.0, "bid_size": 1.0, "ask": 175.7, "ask_size": 5.0, "iv": 1.8699, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0018, "vega": 0.0258, "theta": -0.0749, "rho": -0.0832, "theo": 170.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.800003051758}, {"option": "SPCX260828C00290000", "bid": 0.65, "bid_size": 32.0, "ask": 0.85, "ask_size": 34.0, "iv": 1.7962, "open_interest": 128.0, "volume": 23.0, "delta": 0.0419, "gamma": 0.0016, "vega": 0.0265, "theta": -0.092, "rho": 0.0028, "theo": 0.7507, "change": -0.005, "open": 0.65, "high": 0.7, "low": 0.65, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T15:50:39", "percent_change": -0.740743, "prev_day_close": 0.675000011920929}, {"option": "SPCX260828P00290000", "bid": 172.0, "bid_size": 1.0, "ask": 180.6, "ask_size": 5.0, "iv": 1.8988, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0018, "vega": 0.025, "theta": -0.0721, "rho": -0.0844, "theo": 175.866, "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": 182.200004577637}, {"option": "SPCX260828C00295000", "bid": 0.6, "bid_size": 6.0, "ask": 0.8, "ask_size": 17.0, "iv": 1.8021, "open_interest": 36.0, "volume": 2.0, "delta": 0.0404, "gamma": 0.0016, "vega": 0.0256, "theta": -0.0899, "rho": 0.0027, "theo": 0.7239, "change": -0.075, "open": 0.7, "high": 0.7, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:02:50", "percent_change": -11.1111, "prev_day_close": 0.675000011920929}, {"option": "SPCX260828P00295000", "bid": 176.9, "bid_size": 1.0, "ask": 185.6, "ask_size": 5.0, "iv": 1.8934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0017, "vega": 0.0243, "theta": -0.0694, "rho": -0.0854, "theo": 180.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.849998474121}, {"option": "SPCX260828C00300000", "bid": 0.6, "bid_size": 148.0, "ask": 0.7, "ask_size": 5.0, "iv": 1.8061, "open_interest": 1252.0, "volume": 387.0, "delta": 0.0389, "gamma": 0.0015, "vega": 0.0249, "theta": -0.0879, "rho": 0.0026, "theo": 0.6987, "change": 0.075, "open": 0.55, "high": 0.7, "low": 0.5, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 12.0, "prev_day_close": 0.625}, {"option": "SPCX260828P00300000", "bid": 181.9, "bid_size": 1.0, "ask": 190.6, "ask_size": 5.0, "iv": 1.921, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0016, "vega": 0.0236, "theta": -0.0669, "rho": -0.0868, "theo": 185.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.949996948242}, {"option": "SPCX260904C00005000", "bid": 105.2, "bid_size": 1.0, "ask": 114.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 109.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.149997711182}, {"option": "SPCX260904P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 50.0, "iv": 3.9285, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "SPCX260904C00010000", "bid": 100.0, "bid_size": 5.0, "ask": 109.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 104.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.1499977111816}, {"option": "SPCX260904P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 7.0, "iv": 3.0124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "SPCX260904C00015000", "bid": 95.4, "bid_size": 10.0, "ask": 104.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 99.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.2000007629394}, {"option": "SPCX260904P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 2.5, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260904C00020000", "bid": 90.0, "bid_size": 1.0, "ask": 99.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 94.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.2000007629394}, {"option": "SPCX260904P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 21.0, "iv": 2.5715, "open_interest": 3.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0008, "theta": -0.0022, "rho": -0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-29T12:02:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPCX260904C00025000", "bid": 85.4, "bid_size": 10.0, "ask": 94.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 89.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.2000007629394}, {"option": "SPCX260904P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.2461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0032, "rho": -0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPCX260904C00030000", "bid": 80.0, "bid_size": 5.0, "ask": 89.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 84.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2000007629394}, {"option": "SPCX260904P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.9839, "open_interest": 3.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0047, "rho": -0.0002, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-29T12:02:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPCX260904C00035000", "bid": 75.0, "bid_size": 1.0, "ask": 84.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 79.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "SPCX260904P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 43.0, "iv": 1.7147, "open_interest": 1.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0068, "rho": -0.0003, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-07-31T12:36:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPCX260904C00040000", "bid": 70.4, "bid_size": 10.0, "ask": 78.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0046, "rho": 0.0034, "theo": 74.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "SPCX260904P00040000", "bid": 0.05, "bid_size": 10.0, "ask": 0.15, "ask_size": 75.0, "iv": 1.5307, "open_interest": 40.0, "volume": 117.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0098, "rho": -0.0005, "theo": 0.0789, "change": 0.0, "open": 0.1, "high": 0.2, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T14:13:24", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "SPCX260904C00045000", "bid": 65.4, "bid_size": 10.0, "ask": 74.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0005, "vega": 0.0044, "theta": -0.0094, "rho": 0.0087, "theo": 69.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6499996185303}, {"option": "SPCX260904P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 87.0, "iv": 1.4095, "open_interest": 9.0, "volume": 100.0, "delta": -0.0071, "gamma": 0.0004, "vega": 0.0067, "theta": -0.014, "rho": -0.0008, "theo": 0.1226, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T14:54:23", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "SPCX260904C00050000", "bid": 60.0, "bid_size": 5.0, "ask": 69.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0007, "vega": 0.0078, "theta": -0.0151, "rho": 0.014, "theo": 64.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "SPCX260904P00050000", "bid": 0.15, "bid_size": 1.0, "ask": 0.3, "ask_size": 138.0, "iv": 1.3721, "open_interest": 131.0, "volume": 23.0, "delta": -0.0111, "gamma": 0.0006, "vega": 0.0098, "theta": -0.0197, "rho": -0.0013, "theo": 0.1896, "change": 0.03, "open": 0.3, "high": 0.3, "low": 0.1, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T14:51:44", "percent_change": 15.0, "prev_day_close": 0.200000006705523}, {"option": "SPCX260904C00055000", "bid": 55.1, "bid_size": 5.0, "ask": 64.2, "ask_size": 1.0, "iv": 1.2556, "open_interest": 2.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0011, "vega": 0.0126, "theta": -0.0234, "rho": 0.0197, "theo": 59.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.67, "last_trade_time": "2026-07-30T12:49:31", "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "SPCX260904P00055000", "bid": 0.15, "bid_size": 177.0, "ask": 0.35, "ask_size": 12.0, "iv": 1.2481, "open_interest": 17.0, "volume": 21.0, "delta": -0.0169, "gamma": 0.001, "vega": 0.0142, "theta": -0.0275, "rho": -0.002, "theo": 0.2936, "change": -0.025, "open": 0.4, "high": 0.4, "low": 0.25, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T14:08:28", "percent_change": -7.69231, "prev_day_close": 0.325000002980232}, {"option": "SPCX260904C00060000", "bid": 50.2, "bid_size": 5.0, "ask": 59.5, "ask_size": 1.0, "iv": 1.2173, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0015, "vega": 0.0191, "theta": -0.034, "rho": 0.0256, "theo": 55.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "SPCX260904P00060000", "bid": 0.3, "bid_size": 173.0, "ask": 0.5, "ask_size": 11.0, "iv": 1.2066, "open_interest": 245.0, "volume": 82.0, "delta": -0.0257, "gamma": 0.0014, "vega": 0.0203, "theta": -0.038, "rho": -0.0031, "theo": 0.456, "change": -0.075, "open": 0.55, "high": 0.6, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:57:32", "percent_change": -14.2857, "prev_day_close": 0.525000005960464}, {"option": "SPCX260904C00065000", "bid": 46.0, "bid_size": 10.0, "ask": 54.6, "ask_size": 10.0, "iv": 1.209, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0021, "vega": 0.0274, "theta": -0.0482, "rho": 0.031, "theo": 50.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "SPCX260904P00065000", "bid": 0.65, "bid_size": 1.0, "ask": 0.85, "ask_size": 77.0, "iv": 1.2165, "open_interest": 166.0, "volume": 88.0, "delta": -0.0385, "gamma": 0.002, "vega": 0.0283, "theta": -0.0519, "rho": -0.0046, "theo": 0.7074, "change": -0.155, "open": 0.85, "high": 0.95, "low": 0.7, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T15:53:27", "percent_change": -17.7143, "prev_day_close": 0.875}, {"option": "SPCX260904C00070000", "bid": 41.1, "bid_size": 5.0, "ask": 50.4, "ask_size": 1.0, "iv": 1.1884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0029, "vega": 0.0378, "theta": -0.0661, "rho": 0.0359, "theo": 45.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "SPCX260904P00070000", "bid": 1.0, "bid_size": 14.0, "ask": 1.25, "ask_size": 144.0, "iv": 1.187, "open_interest": 229.0, "volume": 77.0, "delta": -0.0563, "gamma": 0.0028, "vega": 0.0385, "theta": -0.0695, "rho": -0.0067, "theo": 1.0862, "change": -0.225, "open": 1.45, "high": 1.45, "low": 1.05, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:50:48", "percent_change": -16.3636, "prev_day_close": 1.375}, {"option": "SPCX260904C00075000", "bid": 36.3, "bid_size": 1.0, "ask": 43.8, "ask_size": 5.0, "iv": 0.9716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0038, "vega": 0.05, "theta": -0.0874, "rho": 0.0401, "theo": 41.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "SPCX260904P00075000", "bid": 1.6, "bid_size": 1.0, "ask": 1.7, "ask_size": 1.0, "iv": 1.1629, "open_interest": 154.0, "volume": 98.0, "delta": -0.0801, "gamma": 0.0038, "vega": 0.0505, "theta": -0.0904, "rho": -0.0096, "theo": 1.6349, "change": -0.38, "open": 2.2, "high": 2.25, "low": 1.65, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-08-03T15:58:36", "percent_change": -18.5366, "prev_day_close": 2.05000007152557}, {"option": "SPCX260904C00080000", "bid": 32.1, "bid_size": 1.0, "ask": 39.7, "ask_size": 5.0, "iv": 1.0268, "open_interest": 0.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0049, "vega": 0.0635, "theta": -0.1111, "rho": 0.0433, "theo": 36.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "SPCX260904P00080000", "bid": 2.3, "bid_size": 2.0, "ask": 2.55, "ask_size": 6.0, "iv": 1.1534, "open_interest": 339.0, "volume": 295.0, "delta": -0.11, "gamma": 0.0048, "vega": 0.0639, "theta": -0.1137, "rho": -0.0132, "theo": 2.395, "change": -0.6, "open": 3.0, "high": 3.5, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T15:58:03", "percent_change": -20.0, "prev_day_close": 3.0}, {"option": "SPCX260904C00085000", "bid": 28.5, "bid_size": 1.0, "ask": 35.9, "ask_size": 7.0, "iv": 1.0569, "open_interest": 11.0, "volume": 0.0, "delta": 0.8517, "gamma": 0.0059, "vega": 0.0775, "theta": -0.1358, "rho": 0.0455, "theo": 32.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.22, "last_trade_time": "2026-07-29T10:32:33", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "SPCX260904P00085000", "bid": 3.3, "bid_size": 3.0, "ask": 3.6, "ask_size": 8.0, "iv": 1.1478, "open_interest": 262.0, "volume": 196.0, "delta": -0.1461, "gamma": 0.0059, "vega": 0.0778, "theta": -0.1381, "rho": -0.0176, "theo": 3.4026, "change": -0.65, "open": 4.2, "high": 4.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:55:03", "percent_change": -15.6627, "prev_day_close": 4.15000009536743}, {"option": "SPCX260904C00090000", "bid": 25.4, "bid_size": 115.0, "ask": 32.4, "ask_size": 86.0, "iv": 1.0959, "open_interest": 28.0, "volume": 1.0, "delta": 0.81, "gamma": 0.007, "vega": 0.0912, "theta": -0.1602, "rho": 0.0464, "theo": 29.2779, "change": -1.1, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-08-03T09:42:30", "percent_change": -4.56432, "prev_day_close": 24.1000003814697}, {"option": "SPCX260904P00090000", "bid": 4.6, "bid_size": 1.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.1448, "open_interest": 564.0, "volume": 223.0, "delta": -0.1874, "gamma": 0.0069, "vega": 0.0914, "theta": -0.162, "rho": -0.0226, "theo": 4.6855, "change": -0.95, "open": 6.0, "high": 6.0, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:58:07", "percent_change": -16.8142, "prev_day_close": 5.65000009536743}, {"option": "SPCX260904C00095000", "bid": 21.5, "bid_size": 1.0, "ask": 28.2, "ask_size": 1.0, "iv": 1.0515, "open_interest": 1.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0079, "vega": 0.1038, "theta": -0.1828, "rho": 0.0467, "theo": 25.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-07-31T10:24:52", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "SPCX260904P00095000", "bid": 6.0, "bid_size": 4.0, "ask": 6.4, "ask_size": 3.0, "iv": 1.1397, "open_interest": 289.0, "volume": 86.0, "delta": -0.233, "gamma": 0.0079, "vega": 0.1038, "theta": -0.1842, "rho": -0.0282, "theo": 6.2622, "change": -0.74, "open": 7.8, "high": 8.2, "low": 6.47, "tick": "down", "last_trade_price": 6.76, "last_trade_time": "2026-08-03T15:49:08", "percent_change": -9.86667, "prev_day_close": 7.5}, {"option": "SPCX260904C00100000", "bid": 20.0, "bid_size": 57.0, "ask": 23.8, "ask_size": 1.0, "iv": 1.0563, "open_interest": 85.0, "volume": 15.0, "delta": 0.7153, "gamma": 0.0087, "vega": 0.1145, "theta": -0.2025, "rho": 0.046, "theo": 22.7576, "change": 0.71, "open": 18.71, "high": 20.0, "low": 18.71, "tick": "down", "last_trade_price": 18.91, "last_trade_time": "2026-08-03T13:07:39", "percent_change": 3.9011, "prev_day_close": 18.1999998092651}, {"option": "SPCX260904P00100000", "bid": 7.9, "bid_size": 5.0, "ask": 8.3, "ask_size": 5.0, "iv": 1.1324, "open_interest": 879.0, "volume": 261.0, "delta": -0.2817, "gamma": 0.0087, "vega": 0.1146, "theta": -0.2035, "rho": -0.0342, "theo": 8.1418, "change": -1.41, "open": 10.1, "high": 10.69, "low": 8.1, "tick": "down", "last_trade_price": 8.24, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -14.6114, "prev_day_close": 9.65000009536743}, {"option": "SPCX260904C00102000", "bid": 19.7, "bid_size": 154.0, "ask": 22.1, "ask_size": 1.0, "iv": 1.0771, "open_interest": 23.0, "volume": 7.0, "delta": 0.6951, "gamma": 0.009, "vega": 0.1182, "theta": -0.2094, "rho": 0.0454, "theo": 21.5996, "change": 0.97, "open": 18.2, "high": 18.3, "low": 18.02, "tick": "no_change", "last_trade_price": 18.02, "last_trade_time": "2026-08-03T15:18:51", "percent_change": 5.68915, "prev_day_close": 17.0500001907349}, {"option": "SPCX260904P00102000", "bid": 8.7, "bid_size": 5.0, "ask": 9.2, "ask_size": 5.0, "iv": 1.134, "open_interest": 11.0, "volume": 31.0, "delta": -0.3018, "gamma": 0.009, "vega": 0.1183, "theta": -0.2102, "rho": -0.0368, "theo": 8.9787, "change": -1.05, "open": 10.7, "high": 11.9, "low": 9.4, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-08-03T15:50:59", "percent_change": -9.85916, "prev_day_close": 10.6500000953674}, {"option": "SPCX260904C00103000", "bid": 19.2, "bid_size": 57.0, "ask": 21.8, "ask_size": 1.0, "iv": 1.0875, "open_interest": 10.0, "volume": 2.0, "delta": 0.685, "gamma": 0.0091, "vega": 0.12, "theta": -0.2126, "rho": 0.0455, "theo": 21.039, "change": 0.88, "open": 17.48, "high": 17.48, "low": 17.48, "tick": "no_change", "last_trade_price": 17.48, "last_trade_time": "2026-08-03T15:18:51", "percent_change": 5.3012, "prev_day_close": 16.6000003814697}, {"option": "SPCX260904P00103000", "bid": 9.2, "bid_size": 2.0, "ask": 9.6, "ask_size": 2.0, "iv": 1.1354, "open_interest": 14.0, "volume": 17.0, "delta": -0.3119, "gamma": 0.0091, "vega": 0.12, "theta": -0.2133, "rho": -0.0381, "theo": 9.4155, "change": -1.69, "open": 12.47, "high": 12.47, "low": 9.46, "tick": "no_change", "last_trade_price": 9.46, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -15.157, "prev_day_close": 11.1500000953674}, {"option": "SPCX260904C00104000", "bid": 18.6, "bid_size": 102.0, "ask": 21.0, "ask_size": 1.0, "iv": 1.0801, "open_interest": 2.0, "volume": 0.0, "delta": 0.6748, "gamma": 0.0092, "vega": 0.1216, "theta": -0.2156, "rho": 0.0449, "theo": 20.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-07-31T14:29:17", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "SPCX260904P00104000", "bid": 9.6, "bid_size": 5.0, "ask": 10.1, "ask_size": 5.0, "iv": 1.1358, "open_interest": 27.0, "volume": 10.0, "delta": -0.322, "gamma": 0.0092, "vega": 0.1217, "theta": -0.2163, "rho": -0.039, "theo": 9.8643, "change": -0.65, "open": 10.5, "high": 11.0, "low": 10.4, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T14:11:13", "percent_change": -5.5794, "prev_day_close": 11.6500000953674}, {"option": "SPCX260904C00105000", "bid": 18.1, "bid_size": 163.0, "ask": 20.4, "ask_size": 5.0, "iv": 1.0801, "open_interest": 55.0, "volume": 2.0, "delta": 0.6646, "gamma": 0.0094, "vega": 0.1232, "theta": -0.2185, "rho": 0.0447, "theo": 19.954, "change": -1.7, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T09:30:58", "percent_change": -10.828, "prev_day_close": 15.6999998092651}, {"option": "SPCX260904P00105000", "bid": 10.1, "bid_size": 4.0, "ask": 10.5, "ask_size": 4.0, "iv": 1.1353, "open_interest": 227.0, "volume": 108.0, "delta": -0.3322, "gamma": 0.0093, "vega": 0.1232, "theta": -0.2191, "rho": -0.0404, "theo": 10.3251, "change": -1.89, "open": 12.5, "high": 13.0, "low": 10.26, "tick": "down", "last_trade_price": 10.26, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -15.5556, "prev_day_close": 12.1500000953674}, {"option": "SPCX260904C00106000", "bid": 17.6, "bid_size": 29.0, "ask": 19.8, "ask_size": 3.0, "iv": 1.0792, "open_interest": 3.0, "volume": 1.0, "delta": 0.6544, "gamma": 0.0095, "vega": 0.1246, "theta": -0.2213, "rho": 0.0443, "theo": 19.4294, "change": -0.28, "open": 15.02, "high": 15.02, "low": 15.02, "tick": "no_change", "last_trade_price": 15.02, "last_trade_time": "2026-08-03T09:50:01", "percent_change": -1.83007, "prev_day_close": 15.3000001907349}, {"option": "SPCX260904P00106000", "bid": 10.6, "bid_size": 5.0, "ask": 11.0, "ask_size": 4.0, "iv": 1.134, "open_interest": 59.0, "volume": 13.0, "delta": -0.3424, "gamma": 0.0094, "vega": 0.1246, "theta": -0.2218, "rho": -0.0417, "theo": 10.7975, "change": -0.5, "open": 13.21, "high": 13.21, "low": 11.4, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-08-03T15:06:51", "percent_change": -3.93701, "prev_day_close": 12.6999998092651}, {"option": "SPCX260904C00107000", "bid": 17.1, "bid_size": 33.0, "ask": 19.5, "ask_size": 3.0, "iv": 1.0893, "open_interest": 37.0, "volume": 3.0, "delta": 0.6442, "gamma": 0.0096, "vega": 0.126, "theta": -0.2238, "rho": 0.0439, "theo": 18.9165, "change": 1.1, "open": 16.4, "high": 16.4, "low": 15.9, "tick": "no_change", "last_trade_price": 15.9, "last_trade_time": "2026-08-03T14:22:37", "percent_change": 7.43243, "prev_day_close": 14.8000001907349}, {"option": "SPCX260904P00107000", "bid": 11.0, "bid_size": 29.0, "ask": 11.5, "ask_size": 14.0, "iv": 1.1357, "open_interest": 52.0, "volume": 61.0, "delta": -0.3526, "gamma": 0.0096, "vega": 0.126, "theta": -0.2243, "rho": -0.043, "theo": 11.2818, "change": -0.35, "open": 13.8, "high": 13.8, "low": 12.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-08-03T15:29:45", "percent_change": -2.64151, "prev_day_close": 13.25}, {"option": "SPCX260904C00108000", "bid": 16.9, "bid_size": 110.0, "ask": 18.9, "ask_size": 2.0, "iv": 1.0983, "open_interest": 30.0, "volume": 18.0, "delta": 0.6339, "gamma": 0.0097, "vega": 0.1272, "theta": -0.2262, "rho": 0.0433, "theo": 18.4153, "change": 1.18, "open": 15.2, "high": 16.4, "low": 13.3, "tick": "no_change", "last_trade_price": 15.58, "last_trade_time": "2026-08-03T15:36:47", "percent_change": 8.19444, "prev_day_close": 14.4000000953674}, {"option": "SPCX260904P00108000", "bid": 11.5, "bid_size": 5.0, "ask": 12.0, "ask_size": 5.0, "iv": 1.1366, "open_interest": 94.0, "volume": 67.0, "delta": -0.3628, "gamma": 0.0096, "vega": 0.1272, "theta": -0.2266, "rho": -0.0443, "theo": 11.7779, "change": -1.05, "open": 14.4, "high": 14.4, "low": 12.4, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-08-03T15:50:46", "percent_change": -7.6087, "prev_day_close": 13.8000001907349}, {"option": "SPCX260904C00109000", "bid": 17.3, "bid_size": 17.0, "ask": 18.4, "ask_size": 18.0, "iv": 1.1334, "open_interest": 60.0, "volume": 18.0, "delta": 0.6237, "gamma": 0.0097, "vega": 0.1284, "theta": -0.2285, "rho": 0.0434, "theo": 17.9258, "change": 1.16, "open": 13.1, "high": 16.06, "low": 13.1, "tick": "no_change", "last_trade_price": 15.11, "last_trade_time": "2026-08-03T15:36:47", "percent_change": 8.31541, "prev_day_close": 13.9500002861023}, {"option": "SPCX260904P00109000", "bid": 12.0, "bid_size": 15.0, "ask": 12.5, "ask_size": 4.0, "iv": 1.1366, "open_interest": 68.0, "volume": 45.0, "delta": -0.373, "gamma": 0.0097, "vega": 0.1284, "theta": -0.2287, "rho": -0.0458, "theo": 12.2858, "change": -1.79, "open": 14.03, "high": 14.3, "low": 12.61, "tick": "down", "last_trade_price": 12.61, "last_trade_time": "2026-08-03T15:57:18", "percent_change": -12.4306, "prev_day_close": 14.4000000953674}, {"option": "SPCX260904C00110000", "bid": 17.0, "bid_size": 2.0, "ask": 17.9, "ask_size": 7.0, "iv": 1.1401, "open_interest": 102.0, "volume": 6905.0, "delta": 0.6135, "gamma": 0.0098, "vega": 0.1294, "theta": -0.2306, "rho": 0.0427, "theo": 17.4483, "change": 3.38, "open": 12.5, "high": 16.93, "low": 12.5, "tick": "up", "last_trade_price": 16.93, "last_trade_time": "2026-08-03T15:57:05", "percent_change": 24.9447, "prev_day_close": 13.5499997138977}, {"option": "SPCX260904P00110000", "bid": 12.6, "bid_size": 5.0, "ask": 13.0, "ask_size": 14.0, "iv": 1.1357, "open_interest": 216.0, "volume": 118.0, "delta": -0.3832, "gamma": 0.0098, "vega": 0.1294, "theta": -0.2307, "rho": -0.0465, "theo": 12.8052, "change": -2.0, "open": 15.1, "high": 15.5, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T15:57:31", "percent_change": -13.3333, "prev_day_close": 15.0}, {"option": "SPCX260904C00111000", "bid": 16.2, "bid_size": 30.0, "ask": 17.3, "ask_size": 8.0, "iv": 1.1228, "open_interest": 32.0, "volume": 4544.0, "delta": 0.6033, "gamma": 0.0099, "vega": 0.1304, "theta": -0.2324, "rho": 0.0421, "theo": 16.982, "change": 3.32, "open": 13.6, "high": 16.47, "low": 13.6, "tick": "up", "last_trade_price": 16.47, "last_trade_time": "2026-08-03T15:57:05", "percent_change": 25.2471, "prev_day_close": 13.1500000953674}, {"option": "SPCX260904P00111000", "bid": 13.1, "bid_size": 5.0, "ask": 13.5, "ask_size": 3.0, "iv": 1.1378, "open_interest": 60.0, "volume": 41.0, "delta": -0.3934, "gamma": 0.0099, "vega": 0.1304, "theta": -0.2326, "rho": -0.048, "theo": 13.3361, "change": -1.9, "open": 15.4, "high": 15.4, "low": 13.7, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-08-03T15:57:18", "percent_change": -12.1795, "prev_day_close": 15.5999999046326}, {"option": "SPCX260904C00112000", "bid": 15.8, "bid_size": 19.0, "ask": 17.0, "ask_size": 4.0, "iv": 1.1278, "open_interest": 360.0, "volume": 111.0, "delta": 0.5932, "gamma": 0.0099, "vega": 0.1313, "theta": -0.2342, "rho": 0.0419, "theo": 16.5269, "change": 3.2, "open": 12.8, "high": 16.0, "low": 12.8, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T15:55:17", "percent_change": 25.0, "prev_day_close": 12.8000001907349}, {"option": "SPCX260904P00112000", "bid": 13.6, "bid_size": 5.0, "ask": 14.1, "ask_size": 4.0, "iv": 1.1392, "open_interest": 326.0, "volume": 25.0, "delta": -0.4035, "gamma": 0.0099, "vega": 0.1313, "theta": -0.2342, "rho": -0.0493, "theo": 13.8781, "change": -2.32, "open": 19.3, "high": 19.3, "low": 13.88, "tick": "down", "last_trade_price": 13.88, "last_trade_time": "2026-08-03T15:58:54", "percent_change": -14.321, "prev_day_close": 16.1999998092651}, {"option": "SPCX260904C00113000", "bid": 15.5, "bid_size": 2.0, "ask": 16.7, "ask_size": 4.0, "iv": 1.1434, "open_interest": 32.0, "volume": 8.0, "delta": 0.5831, "gamma": 0.01, "vega": 0.132, "theta": -0.2358, "rho": 0.0413, "theo": 16.0829, "change": 1.15, "open": 14.0, "high": 14.0, "low": 13.44, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-08-03T15:30:51", "percent_change": 9.27419, "prev_day_close": 12.4000000953674}, {"option": "SPCX260904P00113000", "bid": 14.2, "bid_size": 5.0, "ask": 14.6, "ask_size": 2.0, "iv": 1.1397, "open_interest": 197.0, "volume": 53.0, "delta": -0.4136, "gamma": 0.01, "vega": 0.132, "theta": -0.2357, "rho": -0.0505, "theo": 14.4311, "change": -1.93, "open": 15.2, "high": 16.53, "low": 14.87, "tick": "no_change", "last_trade_price": 14.87, "last_trade_time": "2026-08-03T15:55:24", "percent_change": -11.4881, "prev_day_close": 16.8000001907349}, {"option": "SPCX260904C00114000", "bid": 15.4, "bid_size": 2.0, "ask": 15.9, "ask_size": 5.0, "iv": 1.1429, "open_interest": 70.0, "volume": 14.0, "delta": 0.573, "gamma": 0.01, "vega": 0.1327, "theta": -0.2372, "rho": 0.0407, "theo": 15.65, "change": 0.9, "open": 11.88, "high": 13.24, "low": 11.88, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-08-03T15:40:37", "percent_change": 7.5, "prev_day_close": 12.0}, {"option": "SPCX260904P00114000", "bid": 14.7, "bid_size": 5.0, "ask": 15.2, "ask_size": 5.0, "iv": 1.1394, "open_interest": 132.0, "volume": 5.0, "delta": -0.4236, "gamma": 0.01, "vega": 0.1327, "theta": -0.2371, "rho": -0.0516, "theo": 14.9953, "change": -1.65, "open": 17.56, "high": 17.56, "low": 15.75, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-08-03T10:46:21", "percent_change": -9.45559, "prev_day_close": 17.4499998092651}, {"option": "SPCX260904C00115000", "bid": 15.0, "bid_size": 2.0, "ask": 15.4, "ask_size": 5.0, "iv": 1.1454, "open_interest": 280.0, "volume": 123.0, "delta": 0.563, "gamma": 0.0101, "vega": 0.1333, "theta": -0.2385, "rho": 0.0401, "theo": 15.2278, "change": 2.92, "open": 10.49, "high": 14.62, "low": 10.49, "tick": "up", "last_trade_price": 14.62, "last_trade_time": "2026-08-03T15:56:45", "percent_change": 24.9573, "prev_day_close": 11.6999998092651}, {"option": "SPCX260904P00115000", "bid": 15.3, "bid_size": 5.0, "ask": 15.8, "ask_size": 5.0, "iv": 1.1422, "open_interest": 350.0, "volume": 11.0, "delta": -0.4336, "gamma": 0.0101, "vega": 0.1333, "theta": -0.2383, "rho": -0.0532, "theo": 15.5704, "change": -2.05, "open": 17.68, "high": 17.68, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T15:55:08", "percent_change": -11.3573, "prev_day_close": 18.0500001907349}, {"option": "SPCX260904C00116000", "bid": 14.5, "bid_size": 5.0, "ask": 15.0, "ask_size": 5.0, "iv": 1.1434, "open_interest": 70.0, "volume": 44.0, "delta": 0.5531, "gamma": 0.0101, "vega": 0.1338, "theta": -0.2396, "rho": 0.0401, "theo": 14.8167, "change": 1.15, "open": 10.15, "high": 12.75, "low": 10.15, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-08-03T15:09:26", "percent_change": 10.177, "prev_day_close": 11.3000001907349}, {"option": "SPCX260904P00116000", "bid": 15.9, "bid_size": 4.0, "ask": 16.4, "ask_size": 5.0, "iv": 1.1441, "open_interest": 97.0, "volume": 1.0, "delta": -0.4435, "gamma": 0.0101, "vega": 0.1338, "theta": -0.2393, "rho": -0.0547, "theo": 16.1564, "change": -2.45, "open": 16.25, "high": 16.25, "low": 16.25, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-08-03T15:58:03", "percent_change": -13.1016, "prev_day_close": 18.6999998092651}, {"option": "SPCX260904C00117000", "bid": 14.1, "bid_size": 4.0, "ask": 14.6, "ask_size": 5.0, "iv": 1.1406, "open_interest": 61.0, "volume": 10.0, "delta": 0.5433, "gamma": 0.0101, "vega": 0.1342, "theta": -0.2406, "rho": 0.0394, "theo": 14.4163, "change": 0.99, "open": 12.48, "high": 12.48, "low": 11.68, "tick": "down", "last_trade_price": 11.99, "last_trade_time": "2026-08-03T15:19:38", "percent_change": 9.0, "prev_day_close": 11.0}, {"option": "SPCX260904P00117000", "bid": 16.5, "bid_size": 5.0, "ask": 17.0, "ask_size": 5.0, "iv": 1.1453, "open_interest": 16.0, "volume": 26.0, "delta": -0.4534, "gamma": 0.0101, "vega": 0.1342, "theta": -0.2402, "rho": -0.0552, "theo": 16.753, "change": -2.6, "open": 17.8, "high": 18.36, "low": 16.8, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-08-03T15:58:43", "percent_change": -13.4021, "prev_day_close": 19.4000005722046}, {"option": "SPCX260904C00118000", "bid": 13.8, "bid_size": 2.0, "ask": 14.2, "ask_size": 5.0, "iv": 1.1483, "open_interest": 37.0, "volume": 15.0, "delta": 0.5335, "gamma": 0.0101, "vega": 0.1346, "theta": -0.2414, "rho": 0.0387, "theo": 14.0263, "change": 0.86, "open": 9.41, "high": 11.9, "low": 9.41, "tick": "down", "last_trade_price": 11.56, "last_trade_time": "2026-08-03T15:23:01", "percent_change": 8.03738, "prev_day_close": 10.6999998092651}, {"option": "SPCX260904P00118000", "bid": 17.1, "bid_size": 5.0, "ask": 17.6, "ask_size": 5.0, "iv": 1.1458, "open_interest": 31.0, "volume": 2.0, "delta": -0.4632, "gamma": 0.0101, "vega": 0.1346, "theta": -0.2409, "rho": -0.0567, "theo": 17.36, "change": 0.06, "open": 20.5, "high": 20.5, "low": 20.16, "tick": "down", "last_trade_price": 20.16, "last_trade_time": "2026-08-03T09:51:00", "percent_change": 0.29851, "prev_day_close": 20.0999994277954}, {"option": "SPCX260904C00119000", "bid": 13.4, "bid_size": 2.0, "ask": 13.8, "ask_size": 5.0, "iv": 1.1478, "open_interest": 12.0, "volume": 9.0, "delta": 0.5238, "gamma": 0.0101, "vega": 0.1348, "theta": -0.2421, "rho": 0.0385, "theo": 13.6464, "change": 0.84, "open": 8.6, "high": 11.84, "low": 8.6, "tick": "down", "last_trade_price": 11.19, "last_trade_time": "2026-08-03T14:53:32", "percent_change": 8.11594, "prev_day_close": 10.3499999046326}, {"option": "SPCX260904P00119000", "bid": 17.7, "bid_size": 5.0, "ask": 18.2, "ask_size": 5.0, "iv": 1.1455, "open_interest": 27.0, "volume": 4.0, "delta": -0.4729, "gamma": 0.0101, "vega": 0.1348, "theta": -0.2415, "rho": -0.0579, "theo": 17.9772, "change": -1.78, "open": 19.11, "high": 19.11, "low": 18.9, "tick": "down", "last_trade_price": 18.97, "last_trade_time": "2026-08-03T15:52:05", "percent_change": -8.57831, "prev_day_close": 20.75}, {"option": "SPCX260904C00120000", "bid": 13.0, "bid_size": 6.0, "ask": 13.5, "ask_size": 7.0, "iv": 1.1466, "open_interest": 120.0, "volume": 98.0, "delta": 0.5142, "gamma": 0.0101, "vega": 0.135, "theta": -0.2426, "rho": 0.0378, "theo": 13.2766, "change": 2.9, "open": 9.6, "high": 13.0, "low": 9.3, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-08-03T15:58:09", "percent_change": 28.8557, "prev_day_close": 10.0499997138977}, {"option": "SPCX260904P00120000", "bid": 18.3, "bid_size": 6.0, "ask": 18.8, "ask_size": 2.0, "iv": 1.1446, "open_interest": 170.0, "volume": 39.0, "delta": -0.4825, "gamma": 0.0101, "vega": 0.135, "theta": -0.242, "rho": -0.0591, "theo": 18.6043, "change": -2.85, "open": 21.92, "high": 22.11, "low": 18.6, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -13.2867, "prev_day_close": 21.4500007629395}, {"option": "SPCX260904C00121000", "bid": 12.6, "bid_size": 5.0, "ask": 13.1, "ask_size": 5.0, "iv": 1.1448, "open_interest": 5.0, "volume": 16.0, "delta": 0.5047, "gamma": 0.0101, "vega": 0.1351, "theta": -0.243, "rho": 0.0372, "theo": 12.9167, "change": 0.85, "open": 10.2, "high": 11.0, "low": 10.15, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T15:24:34", "percent_change": 8.71795, "prev_day_close": 9.75}, {"option": "SPCX260904P00121000", "bid": 19.0, "bid_size": 6.0, "ask": 19.5, "ask_size": 4.0, "iv": 1.1504, "open_interest": 15.0, "volume": 6.0, "delta": -0.492, "gamma": 0.0101, "vega": 0.1351, "theta": -0.2423, "rho": -0.0602, "theo": 19.2415, "change": -0.99, "open": 21.8, "high": 21.8, "low": 21.16, "tick": "down", "last_trade_price": 21.16, "last_trade_time": "2026-08-03T14:08:28", "percent_change": -4.46952, "prev_day_close": 22.1499996185303}, {"option": "SPCX260904C00122000", "bid": 12.3, "bid_size": 5.0, "ask": 12.8, "ask_size": 5.0, "iv": 1.1497, "open_interest": 7.0, "volume": 1.0, "delta": 0.4952, "gamma": 0.0101, "vega": 0.1351, "theta": -0.2433, "rho": 0.0365, "theo": 12.5665, "change": 1.2, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-03T11:06:22", "percent_change": 12.6316, "prev_day_close": 9.5}, {"option": "SPCX260904P00122000", "bid": 19.7, "bid_size": 5.0, "ask": 20.1, "ask_size": 4.0, "iv": 1.148, "open_interest": 33.0, "volume": 4.0, "delta": -0.5014, "gamma": 0.0101, "vega": 0.1351, "theta": -0.2424, "rho": -0.0616, "theo": 19.8885, "change": -1.9, "open": 21.6, "high": 21.6, "low": 21.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T15:51:58", "percent_change": -8.29695, "prev_day_close": 22.9000005722046}, {"option": "SPCX260904C00123000", "bid": 12.0, "bid_size": 4.0, "ask": 12.5, "ask_size": 6.0, "iv": 1.1539, "open_interest": 9.0, "volume": 13.0, "delta": 0.4859, "gamma": 0.0101, "vega": 0.135, "theta": -0.2434, "rho": 0.0365, "theo": 12.2259, "change": 0.9, "open": 8.1, "high": 10.75, "low": 8.1, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-08-03T15:00:48", "percent_change": 9.78261, "prev_day_close": 9.19999980926514}, {"option": "SPCX260904P00123000", "bid": 20.3, "bid_size": 5.0, "ask": 20.8, "ask_size": 5.0, "iv": 1.1525, "open_interest": 25.0, "volume": 4.0, "delta": -0.5107, "gamma": 0.0101, "vega": 0.135, "theta": -0.2425, "rho": -0.0629, "theo": 20.5451, "change": -2.38, "open": 23.25, "high": 23.25, "low": 21.22, "tick": "down", "last_trade_price": 21.22, "last_trade_time": "2026-08-03T15:56:41", "percent_change": -10.0847, "prev_day_close": 23.5999994277954}, {"option": "SPCX260904C00124000", "bid": 11.6, "bid_size": 5.0, "ask": 12.1, "ask_size": 5.0, "iv": 1.15, "open_interest": 37.0, "volume": 9.0, "delta": 0.4767, "gamma": 0.0101, "vega": 0.1348, "theta": -0.2434, "rho": 0.0358, "theo": 11.8951, "change": 2.6, "open": 10.3, "high": 11.5, "low": 10.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-03T15:55:21", "percent_change": 29.2135, "prev_day_close": 8.90000009536743}, {"option": "SPCX260904P00124000", "bid": 21.0, "bid_size": 5.0, "ask": 21.4, "ask_size": 2.0, "iv": 1.1488, "open_interest": 66.0, "volume": 1.0, "delta": -0.5199, "gamma": 0.0101, "vega": 0.1348, "theta": -0.2424, "rho": -0.0636, "theo": 21.2113, "change": -1.84, "open": 22.46, "high": 22.46, "low": 22.46, "tick": "up", "last_trade_price": 22.46, "last_trade_time": "2026-08-03T10:38:16", "percent_change": -7.57201, "prev_day_close": 24.2999992370605}, {"option": "SPCX260904C00125000", "bid": 11.3, "bid_size": 5.0, "ask": 11.8, "ask_size": 6.0, "iv": 1.1529, "open_interest": 60.0, "volume": 81.0, "delta": 0.4677, "gamma": 0.0101, "vega": 0.1346, "theta": -0.2433, "rho": 0.0351, "theo": 11.5735, "change": 3.05, "open": 7.5, "high": 11.7, "low": 7.5, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-08-03T15:59:01", "percent_change": 35.2601, "prev_day_close": 8.65000009536743}, {"option": "SPCX260904P00125000", "bid": 21.7, "bid_size": 5.0, "ask": 22.1, "ask_size": 2.0, "iv": 1.1519, "open_interest": 55.0, "volume": 6.0, "delta": -0.529, "gamma": 0.0101, "vega": 0.1346, "theta": -0.2422, "rho": -0.0649, "theo": 21.8867, "change": -2.05, "open": 26.15, "high": 26.15, "low": 23.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-08-03T15:52:07", "percent_change": -8.18363, "prev_day_close": 25.0500001907349}, {"option": "SPCX260904C00126000", "bid": 11.0, "bid_size": 5.0, "ask": 11.5, "ask_size": 6.0, "iv": 1.1552, "open_interest": 73.0, "volume": 17.0, "delta": 0.4587, "gamma": 0.01, "vega": 0.1344, "theta": -0.2431, "rho": 0.0347, "theo": 11.2607, "change": 2.3, "open": 9.5, "high": 10.7, "low": 9.3, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-03T15:56:36", "percent_change": 27.381, "prev_day_close": 8.40000009536743}, {"option": "SPCX260904P00126000", "bid": 22.3, "bid_size": 5.0, "ask": 22.8, "ask_size": 6.0, "iv": 1.1544, "open_interest": 6.0, "volume": 0.0, "delta": -0.538, "gamma": 0.01, "vega": 0.1344, "theta": -0.2419, "rho": -0.066, "theo": 22.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.65, "last_trade_time": "2026-07-30T12:55:43", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "SPCX260904C00127000", "bid": 10.7, "bid_size": 5.0, "ask": 11.2, "ask_size": 6.0, "iv": 1.1569, "open_interest": 19.0, "volume": 8.0, "delta": 0.4498, "gamma": 0.01, "vega": 0.134, "theta": -0.2427, "rho": 0.0341, "theo": 10.9569, "change": 2.22, "open": 7.7, "high": 10.42, "low": 7.7, "tick": "up", "last_trade_price": 10.42, "last_trade_time": "2026-08-03T15:56:23", "percent_change": 27.0732, "prev_day_close": 8.19999980926514}, {"option": "SPCX260904P00127000", "bid": 23.0, "bid_size": 5.0, "ask": 23.5, "ask_size": 5.0, "iv": 1.1564, "open_interest": 19.0, "volume": 8.0, "delta": -0.5468, "gamma": 0.01, "vega": 0.134, "theta": -0.2415, "rho": -0.0671, "theo": 23.2641, "change": -1.2, "open": 26.49, "high": 26.49, "low": 25.4, "tick": "no_change", "last_trade_price": 25.4, "last_trade_time": "2026-08-03T14:11:20", "percent_change": -4.51128, "prev_day_close": 26.5999994277954}, {"option": "SPCX260904C00128000", "bid": 10.4, "bid_size": 5.0, "ask": 10.9, "ask_size": 6.0, "iv": 1.158, "open_interest": 27.0, "volume": 3.0, "delta": 0.4411, "gamma": 0.01, "vega": 0.1336, "theta": -0.2423, "rho": 0.0335, "theo": 10.6615, "change": 0.65, "open": 9.2, "high": 9.2, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-08-03T14:27:59", "percent_change": 8.1761, "prev_day_close": 7.9500002861023}, {"option": "SPCX260904P00128000", "bid": 23.7, "bid_size": 5.0, "ask": 24.2, "ask_size": 6.0, "iv": 1.1577, "open_interest": 21.0, "volume": 4.0, "delta": -0.5555, "gamma": 0.01, "vega": 0.1336, "theta": -0.241, "rho": -0.0681, "theo": 23.9658, "change": -1.37, "open": 26.4, "high": 26.4, "low": 26.03, "tick": "down", "last_trade_price": 26.03, "last_trade_time": "2026-08-03T14:10:09", "percent_change": -5.0, "prev_day_close": 27.4000005722046}, {"option": "SPCX260904C00129000", "bid": 10.1, "bid_size": 5.0, "ask": 10.6, "ask_size": 6.0, "iv": 1.1585, "open_interest": 67.0, "volume": 2.0, "delta": 0.4325, "gamma": 0.0099, "vega": 0.1332, "theta": -0.2418, "rho": 0.0328, "theo": 10.3747, "change": 0.55, "open": 8.39, "high": 8.39, "low": 8.25, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-08-03T12:55:40", "percent_change": 7.14286, "prev_day_close": 7.70000004768372}, {"option": "SPCX260904P00129000", "bid": 24.4, "bid_size": 5.0, "ask": 24.9, "ask_size": 6.0, "iv": 1.1584, "open_interest": 22.0, "volume": 2.0, "delta": -0.5642, "gamma": 0.0099, "vega": 0.1332, "theta": -0.2403, "rho": -0.069, "theo": 24.676, "change": -0.98, "open": 29.85, "high": 29.85, "low": 27.12, "tick": "down", "last_trade_price": 27.12, "last_trade_time": "2026-08-03T15:05:01", "percent_change": -3.48754, "prev_day_close": 28.0999994277954}, {"option": "SPCX260904C00130000", "bid": 9.8, "bid_size": 5.0, "ask": 10.3, "ask_size": 2.0, "iv": 1.1584, "open_interest": 134.0, "volume": 312.0, "delta": 0.4241, "gamma": 0.0098, "vega": 0.1327, "theta": -0.2411, "rho": 0.0322, "theo": 10.096, "change": 2.56, "open": 6.52, "high": 10.06, "low": 6.52, "tick": "up", "last_trade_price": 10.06, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 34.1333, "prev_day_close": 7.5}, {"option": "SPCX260904P00130000", "bid": 25.1, "bid_size": 5.0, "ask": 25.7, "ask_size": 5.0, "iv": 1.1585, "open_interest": 45.0, "volume": 9.0, "delta": -0.5726, "gamma": 0.0099, "vega": 0.1326, "theta": -0.2396, "rho": -0.0704, "theo": 25.3946, "change": -2.53, "open": 29.65, "high": 29.65, "low": 26.22, "tick": "down", "last_trade_price": 26.22, "last_trade_time": "2026-08-03T15:56:15", "percent_change": -8.8, "prev_day_close": 28.75}, {"option": "SPCX260904C00131000", "bid": 9.6, "bid_size": 5.0, "ask": 10.1, "ask_size": 7.0, "iv": 1.1653, "open_interest": 13.0, "volume": 16.0, "delta": 0.4157, "gamma": 0.0098, "vega": 0.132, "theta": -0.2404, "rho": 0.0322, "theo": 9.8256, "change": 1.81, "open": 7.82, "high": 9.11, "low": 7.82, "tick": "up", "last_trade_price": 9.11, "last_trade_time": "2026-08-03T15:56:04", "percent_change": 24.7945, "prev_day_close": 7.29999995231628}, {"option": "SPCX260904P00131000", "bid": 25.9, "bid_size": 4.0, "ask": 26.4, "ask_size": 5.0, "iv": 1.1656, "open_interest": 78.0, "volume": 382.0, "delta": -0.581, "gamma": 0.0098, "vega": 0.1321, "theta": -0.2388, "rho": -0.0717, "theo": 26.1214, "change": -3.1, "open": 26.3, "high": 26.3, "low": 26.3, "tick": "no_change", "last_trade_price": 26.3, "last_trade_time": "2026-08-03T15:58:58", "percent_change": -10.5442, "prev_day_close": 29.4000005722046}, {"option": "SPCX260904C00132000", "bid": 9.3, "bid_size": 5.0, "ask": 9.8, "ask_size": 6.0, "iv": 1.164, "open_interest": 39.0, "volume": 17.0, "delta": 0.4075, "gamma": 0.0097, "vega": 0.1314, "theta": -0.2396, "rho": 0.0315, "theo": 9.5634, "change": 0.65, "open": 5.58, "high": 8.3, "low": 5.58, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-08-03T14:58:36", "percent_change": 9.15493, "prev_day_close": 7.10000014305115}, {"option": "SPCX260904P00132000", "bid": 26.6, "bid_size": 4.0, "ask": 27.1, "ask_size": 6.0, "iv": 1.1646, "open_interest": 55.0, "volume": 1.0, "delta": -0.5892, "gamma": 0.0098, "vega": 0.1314, "theta": -0.2379, "rho": -0.0722, "theo": 26.8562, "change": -1.93, "open": 28.42, "high": 28.42, "low": 28.42, "tick": "up", "last_trade_price": 28.42, "last_trade_time": "2026-08-03T11:46:46", "percent_change": -6.35914, "prev_day_close": 30.3499994277954}, {"option": "SPCX260904C00135000", "bid": 8.6, "bid_size": 5.0, "ask": 9.0, "ask_size": 5.0, "iv": 1.1684, "open_interest": 185.0, "volume": 85.0, "delta": 0.3837, "gamma": 0.0095, "vega": 0.1293, "theta": -0.2366, "rho": 0.0299, "theo": 8.8219, "change": 2.15, "open": 5.19, "high": 8.7, "low": 5.19, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-03T15:59:16", "percent_change": 32.8244, "prev_day_close": 6.54999995231628}, {"option": "SPCX260904P00135000", "bid": 28.8, "bid_size": 4.0, "ask": 29.4, "ask_size": 2.0, "iv": 1.1697, "open_interest": 117.0, "volume": 5.0, "delta": -0.613, "gamma": 0.0096, "vega": 0.1294, "theta": -0.2347, "rho": -0.0752, "theo": 29.1059, "change": -1.68, "open": 31.87, "high": 31.87, "low": 30.47, "tick": "up", "last_trade_price": 31.17, "last_trade_time": "2026-08-03T12:11:24", "percent_change": -5.11416, "prev_day_close": 32.8500003814697}, {"option": "SPCX260904C00140000", "bid": 7.5, "bid_size": 5.0, "ask": 7.9, "ask_size": 6.0, "iv": 1.1774, "open_interest": 242.0, "volume": 168.0, "delta": 0.3468, "gamma": 0.0092, "vega": 0.125, "theta": -0.2304, "rho": 0.0275, "theo": 7.7261, "change": 0.62, "open": 5.21, "high": 6.6, "low": 5.16, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-08-03T15:35:28", "percent_change": 10.8772, "prev_day_close": 5.70000004768372}, {"option": "SPCX260904P00140000", "bid": 31.8, "bid_size": 3.0, "ask": 33.7, "ask_size": 7.0, "iv": 1.1597, "open_interest": 21.0, "volume": 1.0, "delta": -0.65, "gamma": 0.0092, "vega": 0.125, "theta": -0.228, "rho": -0.0802, "theo": 32.9963, "change": -2.28, "open": 34.67, "high": 34.67, "low": 34.67, "tick": "down", "last_trade_price": 34.67, "last_trade_time": "2026-08-03T15:50:59", "percent_change": -6.1705, "prev_day_close": 36.9499988555908}, {"option": "SPCX260904C00145000", "bid": 6.6, "bid_size": 11.0, "ask": 7.0, "ask_size": 6.0, "iv": 1.1908, "open_interest": 187.0, "volume": 144.0, "delta": 0.3134, "gamma": 0.0087, "vega": 0.12, "theta": -0.2228, "rho": 0.025, "theo": 6.7877, "change": 1.75, "open": 4.0, "high": 6.8, "low": 4.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T15:58:53", "percent_change": 34.6535, "prev_day_close": 5.04999995231628}, {"option": "SPCX260904P00145000", "bid": 36.3, "bid_size": 1.0, "ask": 40.0, "ask_size": 2.0, "iv": 1.2317, "open_interest": 95.0, "volume": 17.0, "delta": -0.6835, "gamma": 0.0087, "vega": 0.12, "theta": -0.2201, "rho": -0.0838, "theo": 37.044, "change": -1.87, "open": 40.0, "high": 40.0, "low": 38.43, "tick": "up", "last_trade_price": 39.68, "last_trade_time": "2026-08-03T14:59:35", "percent_change": -4.5006, "prev_day_close": 41.5499992370606}, {"option": "SPCX260904C00150000", "bid": 5.8, "bid_size": 33.0, "ask": 6.2, "ask_size": 6.0, "iv": 1.2024, "open_interest": 237.0, "volume": 208.0, "delta": 0.2833, "gamma": 0.0082, "vega": 0.1146, "theta": -0.2146, "rho": 0.0229, "theo": 5.9844, "change": 1.51, "open": 4.15, "high": 6.0, "low": 4.15, "tick": "down", "last_trade_price": 5.96, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 33.9326, "prev_day_close": 4.45000004768372}, {"option": "SPCX260904P00150000", "bid": 37.8, "bid_size": 1.0, "ask": 46.0, "ask_size": 1.0, "iv": 1.2591, "open_interest": 23.0, "volume": 20.0, "delta": -0.7137, "gamma": 0.0083, "vega": 0.1145, "theta": -0.2114, "rho": -0.0876, "theo": 41.2277, "change": -4.2, "open": 46.5, "high": 46.5, "low": 41.2, "tick": "down", "last_trade_price": 41.2, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -9.2511, "prev_day_close": 45.4000015258789}, {"option": "SPCX260904C00155000", "bid": 5.1, "bid_size": 6.0, "ask": 5.5, "ask_size": 5.0, "iv": 1.2132, "open_interest": 148.0, "volume": 38.0, "delta": 0.2565, "gamma": 0.0078, "vega": 0.109, "theta": -0.2058, "rho": 0.0208, "theo": 5.2984, "change": 1.15, "open": 3.3, "high": 5.1, "low": 3.3, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T15:55:03", "percent_change": 29.1139, "prev_day_close": 3.94999992847443}, {"option": "SPCX260904P00155000", "bid": 42.6, "bid_size": 15.0, "ask": 50.6, "ask_size": 1.0, "iv": 1.2739, "open_interest": 7.0, "volume": 2.0, "delta": -0.7407, "gamma": 0.0078, "vega": 0.109, "theta": -0.2023, "rho": -0.0907, "theo": 45.5286, "change": -1.09, "open": 48.25, "high": 49.26, "low": 48.25, "tick": "up", "last_trade_price": 49.26, "last_trade_time": "2026-08-03T14:24:08", "percent_change": -2.16484, "prev_day_close": 50.3499984741211}, {"option": "SPCX260904C00160000", "bid": 4.5, "bid_size": 25.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.2248, "open_interest": 99.0, "volume": 101.0, "delta": 0.2325, "gamma": 0.0073, "vega": 0.1034, "theta": -0.197, "rho": 0.0192, "theo": 4.7112, "change": 1.05, "open": 3.0, "high": 4.6, "low": 3.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:58:02", "percent_change": 29.5775, "prev_day_close": 3.55000007152557}, {"option": "SPCX260904P00160000", "bid": 46.7, "bid_size": 1.0, "ask": 55.0, "ask_size": 1.0, "iv": 1.2757, "open_interest": 16.0, "volume": 1.0, "delta": -0.7648, "gamma": 0.0073, "vega": 0.1032, "theta": -0.193, "rho": -0.0936, "theo": 49.9295, "change": 1.0, "open": 55.9, "high": 55.9, "low": 55.9, "tick": "up", "last_trade_price": 55.9, "last_trade_time": "2026-08-03T09:50:57", "percent_change": 1.82149, "prev_day_close": 54.8999996185303}, {"option": "SPCX260904C00165000", "bid": 4.0, "bid_size": 5.0, "ask": 4.4, "ask_size": 2.0, "iv": 1.2384, "open_interest": 56.0, "volume": 45.0, "delta": 0.2113, "gamma": 0.0068, "vega": 0.0978, "theta": -0.1883, "rho": 0.0174, "theo": 4.2096, "change": 0.75, "open": 2.86, "high": 4.0, "low": 2.86, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 23.0769, "prev_day_close": 3.25}, {"option": "SPCX260904P00165000", "bid": 51.3, "bid_size": 1.0, "ask": 59.5, "ask_size": 1.0, "iv": 1.2982, "open_interest": 12.0, "volume": 1.0, "delta": -0.7862, "gamma": 0.0069, "vega": 0.0977, "theta": -0.1839, "rho": -0.0959, "theo": 54.4158, "change": -4.6, "open": 54.8, "high": 54.8, "low": 54.8, "tick": "down", "last_trade_price": 54.8, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -7.74411, "prev_day_close": 59.3999996185303}, {"option": "SPCX260904C00170000", "bid": 3.6, "bid_size": 5.0, "ask": 4.0, "ask_size": 5.0, "iv": 1.2558, "open_interest": 56.0, "volume": 87.0, "delta": 0.1925, "gamma": 0.0064, "vega": 0.0925, "theta": -0.1798, "rho": 0.0158, "theo": 3.7792, "change": 0.64, "open": 2.6, "high": 3.59, "low": 2.6, "tick": "up", "last_trade_price": 3.59, "last_trade_time": "2026-08-03T15:58:38", "percent_change": 21.6949, "prev_day_close": 2.94999992847443}, {"option": "SPCX260904P00170000", "bid": 56.0, "bid_size": 7.0, "ask": 64.0, "ask_size": 1.0, "iv": 1.3249, "open_interest": 13.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.0064, "vega": 0.0923, "theta": -0.175, "rho": -0.0975, "theo": 58.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.15, "last_trade_time": "2026-07-31T10:41:55", "percent_change": 0.0, "prev_day_close": 63.2499980926514}, {"option": "SPCX260904C00175000", "bid": 3.2, "bid_size": 5.0, "ask": 3.6, "ask_size": 5.0, "iv": 1.267, "open_interest": 34.0, "volume": 21.0, "delta": 0.1759, "gamma": 0.006, "vega": 0.0874, "theta": -0.1717, "rho": 0.0147, "theo": 3.4098, "change": 0.525, "open": 2.15, "high": 3.2, "low": 2.15, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:58:38", "percent_change": 19.6262, "prev_day_close": 2.67499995231628}, {"option": "SPCX260904P00175000", "bid": 60.7, "bid_size": 5.0, "ask": 68.5, "ask_size": 1.0, "iv": 1.352, "open_interest": 4.0, "volume": 3.0, "delta": -0.8219, "gamma": 0.006, "vega": 0.0871, "theta": -0.1665, "rho": -0.0996, "theo": 63.5939, "change": -5.35, "open": 67.25, "high": 67.35, "low": 63.65, "tick": "down", "last_trade_price": 63.65, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -7.75362, "prev_day_close": 69.0}, {"option": "SPCX260904C00180000", "bid": 2.95, "bid_size": 5.0, "ask": 3.3, "ask_size": 7.0, "iv": 1.2872, "open_interest": 69.0, "volume": 37.0, "delta": 0.1613, "gamma": 0.0056, "vega": 0.0826, "theta": -0.164, "rho": 0.0134, "theo": 3.0918, "change": 0.475, "open": 2.15, "high": 2.95, "low": 2.15, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-03T15:55:26", "percent_change": 19.1919, "prev_day_close": 2.47499990463257}, {"option": "SPCX260904P00180000", "bid": 65.5, "bid_size": 5.0, "ask": 73.0, "ask_size": 1.0, "iv": 1.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0056, "vega": 0.0823, "theta": -0.1583, "rho": -0.1013, "theo": 68.2653, "change": 0.0, "open": 0.0, "high": 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": "SPCX260904C00185000", "bid": 2.7, "bid_size": 5.0, "ask": 3.0, "ask_size": 7.0, "iv": 1.3029, "open_interest": 21.0, "volume": 6.0, "delta": 0.1483, "gamma": 0.0052, "vega": 0.0782, "theta": -0.1567, "rho": 0.0123, "theo": 2.8167, "change": 0.41, "open": 2.1, "high": 2.66, "low": 2.1, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 18.2222, "prev_day_close": 2.25}, {"option": "SPCX260904P00185000", "bid": 70.2, "bid_size": 5.0, "ask": 78.0, "ask_size": 1.0, "iv": 1.399, "open_interest": 12.0, "volume": 2.0, "delta": -0.8499, "gamma": 0.0053, "vega": 0.0777, "theta": -0.1507, "rho": -0.1021, "theo": 72.9805, "change": -1.69, "open": 78.55, "high": 78.55, "low": 76.01, "tick": "down", "last_trade_price": 76.01, "last_trade_time": "2026-08-03T10:49:40", "percent_change": -2.17503, "prev_day_close": 77.7000007629394}, {"option": "SPCX260904C00190000", "bid": 2.45, "bid_size": 5.0, "ask": 2.75, "ask_size": 9.0, "iv": 1.3173, "open_interest": 42.0, "volume": 12.0, "delta": 0.1368, "gamma": 0.0049, "vega": 0.0739, "theta": -0.1499, "rho": 0.0115, "theo": 2.5783, "change": 0.02, "open": 2.0, "high": 2.27, "low": 1.97, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-08-03T13:00:55", "percent_change": 0.95238, "prev_day_close": 2.10000002384186}, {"option": "SPCX260904P00190000", "bid": 75.1, "bid_size": 5.0, "ask": 82.9, "ask_size": 2.0, "iv": 1.4256, "open_interest": 4.0, "volume": 2.0, "delta": -0.8616, "gamma": 0.0049, "vega": 0.0735, "theta": -0.1435, "rho": -0.1035, "theo": 77.7327, "change": -1.33, "open": 85.4, "high": 85.4, "low": 81.52, "tick": "down", "last_trade_price": 81.52, "last_trade_time": "2026-08-03T11:10:57", "percent_change": -1.60531, "prev_day_close": 82.8500022888184}, {"option": "SPCX260904C00195000", "bid": 2.2, "bid_size": 36.0, "ask": 2.55, "ask_size": 11.0, "iv": 1.3309, "open_interest": 43.0, "volume": 24.0, "delta": 0.1266, "gamma": 0.0046, "vega": 0.0701, "theta": -0.1436, "rho": 0.0107, "theo": 2.371, "change": 0.225, "open": 1.75, "high": 2.25, "low": 1.75, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-03T15:58:38", "percent_change": 11.6883, "prev_day_close": 1.92499995231628}, {"option": "SPCX260904P00195000", "bid": 79.9, "bid_size": 5.0, "ask": 87.7, "ask_size": 1.0, "iv": 1.449, "open_interest": 0.0, "volume": 1.0, "delta": -0.872, "gamma": 0.0046, "vega": 0.0695, "theta": -0.1368, "rho": -0.1042, "theo": 82.5161, "change": 2.5, "open": 90.25, "high": 90.25, "low": 90.25, "tick": "up", "last_trade_price": 90.25, "last_trade_time": "2026-08-03T09:37:40", "percent_change": 2.849, "prev_day_close": 87.75}, {"option": "SPCX260904C00200000", "bid": 2.05, "bid_size": 12.0, "ask": 2.35, "ask_size": 13.0, "iv": 1.348, "open_interest": 33.0, "volume": 62.0, "delta": 0.1175, "gamma": 0.0043, "vega": 0.0665, "theta": -0.1377, "rho": 0.0099, "theo": 2.1895, "change": 0.425, "open": 1.6, "high": 2.25, "low": 1.5, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-03T15:58:54", "percent_change": 23.2877, "prev_day_close": 1.82500004768372}, {"option": "SPCX260904P00200000", "bid": 84.7, "bid_size": 5.0, "ask": 92.5, "ask_size": 1.0, "iv": 1.4695, "open_interest": 1.0, "volume": 13.0, "delta": -0.8812, "gamma": 0.0044, "vega": 0.0658, "theta": -0.1305, "rho": -0.1042, "theo": 87.326, "change": -3.7, "open": 91.54, "high": 91.54, "low": 88.5, "tick": "no_change", "last_trade_price": 88.5, "last_trade_time": "2026-08-03T15:58:54", "percent_change": -4.01302, "prev_day_close": 92.2000007629394}, {"option": "SPCX260904C00205000", "bid": 1.9, "bid_size": 3.0, "ask": 2.2, "ask_size": 13.0, "iv": 1.3658, "open_interest": 7.0, "volume": 13.0, "delta": 0.1094, "gamma": 0.004, "vega": 0.0632, "theta": -0.1322, "rho": 0.0091, "theo": 2.03, "change": 0.255, "open": 1.55, "high": 1.93, "low": 1.55, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 15.2239, "prev_day_close": 1.67499995231628}, {"option": "SPCX260904P00205000", "bid": 89.6, "bid_size": 5.0, "ask": 97.0, "ask_size": 1.0, "iv": 1.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.0041, "vega": 0.0624, "theta": -0.1246, "rho": -0.1046, "theo": 92.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.2000007629394}, {"option": "SPCX260904C00210000", "bid": 1.75, "bid_size": 3.0, "ask": 2.05, "ask_size": 12.0, "iv": 1.3806, "open_interest": 3.0, "volume": 3.0, "delta": 0.1022, "gamma": 0.0038, "vega": 0.06, "theta": -0.1272, "rho": 0.0087, "theo": 1.8896, "change": -0.075, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T09:55:38", "percent_change": -4.76191, "prev_day_close": 1.57500004768372}, {"option": "SPCX260904P00210000", "bid": 94.5, "bid_size": 5.0, "ask": 102.0, "ask_size": 1.0, "iv": 1.5225, "open_interest": 0.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0039, "vega": 0.0593, "theta": -0.1192, "rho": -0.1055, "theo": 97.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.099998474121}, {"option": "SPCX260904C00215000", "bid": 1.65, "bid_size": 28.0, "ask": 1.9, "ask_size": 10.0, "iv": 1.3968, "open_interest": 17.0, "volume": 15.0, "delta": 0.0958, "gamma": 0.0036, "vega": 0.0572, "theta": -0.1225, "rho": 0.0081, "theo": 1.7652, "change": 0.3, "open": 1.49, "high": 1.8, "low": 1.45, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:59:07", "percent_change": 20.0, "prev_day_close": 1.5}, {"option": "SPCX260904P00215000", "bid": 99.4, "bid_size": 5.0, "ask": 107.0, "ask_size": 1.0, "iv": 1.5494, "open_interest": 0.0, "volume": 1.0, "delta": -0.9036, "gamma": 0.0036, "vega": 0.0563, "theta": -0.114, "rho": -0.1058, "theo": 101.8777, "change": 2.6, "open": 109.6, "high": 109.6, "low": 109.6, "tick": "up", "last_trade_price": 109.6, "last_trade_time": "2026-08-03T09:41:39", "percent_change": 2.42991, "prev_day_close": 107.0}, {"option": "SPCX260904C00220000", "bid": 1.5, "bid_size": 159.0, "ask": 1.8, "ask_size": 15.0, "iv": 1.4104, "open_interest": 13.0, "volume": 23.0, "delta": 0.0899, "gamma": 0.0034, "vega": 0.0547, "theta": -0.1181, "rho": 0.0076, "theo": 1.6543, "change": 0.005, "open": 1.5, "high": 1.5, "low": 1.38, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-08-03T15:33:31", "percent_change": 0.363636, "prev_day_close": 1.375}, {"option": "SPCX260904P00220000", "bid": 102.8, "bid_size": 1.0, "ask": 111.4, "ask_size": 5.0, "iv": 1.4459, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0034, "vega": 0.0536, "theta": -0.1093, "rho": -0.1043, "theo": 106.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.549999237061}, {"option": "SPCX260904C00225000", "bid": 1.4, "bid_size": 168.0, "ask": 1.7, "ask_size": 14.0, "iv": 1.4262, "open_interest": 5.0, "volume": 33.0, "delta": 0.0847, "gamma": 0.0032, "vega": 0.0522, "theta": -0.114, "rho": 0.0071, "theo": 1.555, "change": 0.175, "open": 1.3, "high": 1.5, "low": 1.29, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:56:37", "percent_change": 13.2075, "prev_day_close": 1.32500004768372}, {"option": "SPCX260904P00225000", "bid": 107.7, "bid_size": 1.0, "ask": 116.3, "ask_size": 5.0, "iv": 1.4648, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0033, "vega": 0.0511, "theta": -0.1048, "rho": -0.1051, "theo": 111.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.799999237061}, {"option": "SPCX260904C00230000", "bid": 1.3, "bid_size": 181.0, "ask": 1.6, "ask_size": 9.0, "iv": 1.4399, "open_interest": 286.0, "volume": 46.0, "delta": 0.0799, "gamma": 0.003, "vega": 0.05, "theta": -0.1102, "rho": 0.0068, "theo": 1.4658, "change": 0.15, "open": 0.96, "high": 1.45, "low": 0.86, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:57:00", "percent_change": 11.5385, "prev_day_close": 1.30000001192093}, {"option": "SPCX260904P00230000", "bid": 112.6, "bid_size": 1.0, "ask": 121.2, "ask_size": 5.0, "iv": 1.4815, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0031, "vega": 0.0488, "theta": -0.1006, "rho": -0.1061, "theo": 116.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.800003051758}, {"option": "SPCX260911C00005000", "bid": 105.0, "bid_size": 1.0, "ask": 114.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "SPCX260911P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 50.0, "iv": 4.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260911C00010000", "bid": 100.0, "bid_size": 5.0, "ask": 109.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "SPCX260911P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 14.0, "iv": 5.7612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260911C00015000", "bid": 95.0, "bid_size": 1.0, "ask": 104.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5500030517578}, {"option": "SPCX260911P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 63.0, "iv": 4.5589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.0015, "rho": -0.0001, "theo": 0.0107, "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": 0.025000000372529}, {"option": "SPCX260911C00020000", "bid": 90.0, "bid_size": 1.0, "ask": 99.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5500030517578}, {"option": "SPCX260911P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 40.0, "iv": 3.1388, "open_interest": 0.0, "volume": 1.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.001, "theta": -0.0022, "rho": -0.0001, "theo": 0.017, "change": -0.25, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-03T11:16:27", "percent_change": -11.6279, "prev_day_close": 2.15000009536743}, {"option": "SPCX260911C00025000", "bid": 85.0, "bid_size": 1.0, "ask": 94.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5500030517578}, {"option": "SPCX260911P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 45.0, "iv": 3.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0032, "rho": -0.0002, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPCX260911C00030000", "bid": 80.0, "bid_size": 1.0, "ask": 89.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5500030517578}, {"option": "SPCX260911P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 16.0, "iv": 2.3739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0046, "rho": -0.0003, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 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": "SPCX260911C00035000", "bid": 75.0, "bid_size": 1.0, "ask": 83.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0006, "rho": 0.0021, "theo": 79.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5500030517578}, {"option": "SPCX260911P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 47.0, "iv": 2.0401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0066, "rho": -0.0005, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCX260911C00040000", "bid": 70.0, "bid_size": 1.0, "ask": 79.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0061, "rho": 0.0046, "theo": 74.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5500030517578}, {"option": "SPCX260911P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 1.4633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0056, "theta": -0.0093, "rho": -0.0007, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCX260911C00045000", "bid": 65.0, "bid_size": 5.0, "ask": 74.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0006, "vega": 0.0059, "theta": -0.0093, "rho": 0.0125, "theo": 69.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6500015258789}, {"option": "SPCX260911P00045000", "bid": 0.1, "bid_size": 5.0, "ask": 0.35, "ask_size": 29.0, "iv": 1.3883, "open_interest": 0.0, "volume": 15.0, "delta": -0.008, "gamma": 0.0004, "vega": 0.0082, "theta": -0.0131, "rho": -0.0011, "theo": 0.1436, "change": -0.08, "open": 0.2, "high": 0.2, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T12:03:13", "percent_change": -40.0, "prev_day_close": 0.200000002980232}, {"option": "SPCX260911C00050000", "bid": 60.1, "bid_size": 5.0, "ask": 69.1, "ask_size": 1.0, "iv": 1.2237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0008, "vega": 0.01, "theta": -0.0149, "rho": 0.0188, "theo": 64.8163, "change": 0.0, "open": 0.0, "high": 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": "SPCX260911P00050000", "bid": 0.2, "bid_size": 20.0, "ask": 0.45, "ask_size": 7.0, "iv": 1.2437, "open_interest": 6.0, "volume": 11.0, "delta": -0.0124, "gamma": 0.0007, "vega": 0.012, "theta": -0.0183, "rho": -0.0017, "theo": 0.2216, "change": -0.05, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T11:38:37", "percent_change": -20.0, "prev_day_close": 0.25000000372529}, {"option": "SPCX260911C00055000", "bid": 55.1, "bid_size": 5.0, "ask": 64.4, "ask_size": 1.0, "iv": 1.1722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0011, "vega": 0.0158, "theta": -0.022, "rho": 0.0259, "theo": 59.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "SPCX260911P00055000", "bid": 0.2, "bid_size": 81.0, "ask": 0.5, "ask_size": 73.0, "iv": 1.1955, "open_interest": 0.0, "volume": 3.0, "delta": -0.0189, "gamma": 0.001, "vega": 0.0173, "theta": -0.0255, "rho": -0.0027, "theo": 0.3436, "change": -0.055, "open": 0.55, "high": 0.55, "low": 0.36, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T11:53:24", "percent_change": -12.9412, "prev_day_close": 0.424999989569187}, {"option": "SPCX260911C00060000", "bid": 50.4, "bid_size": 5.0, "ask": 59.6, "ask_size": 1.0, "iv": 1.1894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0016, "vega": 0.0233, "theta": -0.0319, "rho": 0.0323, "theo": 55.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9000015258789}, {"option": "SPCX260911P00060000", "bid": 0.5, "bid_size": 5.0, "ask": 0.8, "ask_size": 197.0, "iv": 1.1994, "open_interest": 7.0, "volume": 44.0, "delta": -0.0286, "gamma": 0.0015, "vega": 0.0245, "theta": -0.0352, "rho": -0.004, "theo": 0.5341, "change": 0.0, "open": 0.9, "high": 0.9, "low": 0.6, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:31:22", "percent_change": -9.16995e-07, "prev_day_close": 0.650000005960464}, {"option": "SPCX260911C00065000", "bid": 45.8, "bid_size": 5.0, "ask": 55.0, "ask_size": 1.0, "iv": 1.1542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0022, "vega": 0.033, "theta": -0.0449, "rho": 0.0384, "theo": 50.4063, "change": 0.0, "open": 0.0, "high": 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": "SPCX260911P00065000", "bid": 0.65, "bid_size": 75.0, "ask": 1.0, "ask_size": 114.0, "iv": 1.1258, "open_interest": 5.0, "volume": 37.0, "delta": -0.0425, "gamma": 0.0021, "vega": 0.0339, "theta": -0.0479, "rho": -0.006, "theo": 0.827, "change": -0.01, "open": 0.95, "high": 1.1, "low": 0.89, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-08-03T15:20:57", "percent_change": -1.05263, "prev_day_close": 0.950000017881394}, {"option": "SPCX260911C00070000", "bid": 41.3, "bid_size": 5.0, "ask": 50.6, "ask_size": 1.0, "iv": 1.1414, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.003, "vega": 0.0449, "theta": -0.0609, "rho": 0.0442, "theo": 45.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "SPCX260911P00070000", "bid": 1.1, "bid_size": 21.0, "ask": 1.5, "ask_size": 86.0, "iv": 1.1157, "open_interest": 13.0, "volume": 59.0, "delta": -0.0615, "gamma": 0.0029, "vega": 0.0455, "theta": -0.0636, "rho": -0.0087, "theo": 1.2618, "change": -0.125, "open": 1.6, "high": 1.85, "low": 1.1, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T15:47:15", "percent_change": -8.19672, "prev_day_close": 1.52500003576279}, {"option": "SPCX260911C00075000", "bid": 36.6, "bid_size": 1.0, "ask": 44.1, "ask_size": 5.0, "iv": 0.9585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0039, "vega": 0.0585, "theta": -0.0795, "rho": 0.0489, "theo": 41.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "SPCX260911P00075000", "bid": 1.75, "bid_size": 36.0, "ask": 2.15, "ask_size": 172.0, "iv": 1.1066, "open_interest": 19.0, "volume": 40.0, "delta": -0.0863, "gamma": 0.0038, "vega": 0.059, "theta": -0.0819, "rho": -0.0123, "theo": 1.88, "change": -0.375, "open": 2.35, "high": 2.5, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-03T15:58:14", "percent_change": -16.4835, "prev_day_close": 2.27500009536743}, {"option": "SPCX260911C00080000", "bid": 32.5, "bid_size": 1.0, "ask": 40.1, "ask_size": 5.0, "iv": 0.9987, "open_interest": 0.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0048, "vega": 0.0734, "theta": -0.0997, "rho": 0.0526, "theo": 37.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7500009536743}, {"option": "SPCX260911P00080000", "bid": 2.55, "bid_size": 28.0, "ask": 3.1, "ask_size": 79.0, "iv": 1.1012, "open_interest": 125.0, "volume": 123.0, "delta": -0.1169, "gamma": 0.0048, "vega": 0.0736, "theta": -0.1018, "rho": -0.0168, "theo": 2.7191, "change": -0.05, "open": 3.2, "high": 3.95, "low": 2.7, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T15:29:47", "percent_change": -1.49253, "prev_day_close": 3.34999990463257}, {"option": "SPCX260911C00085000", "bid": 28.5, "bid_size": 1.0, "ask": 36.4, "ask_size": 8.0, "iv": 1.0223, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0058, "vega": 0.0884, "theta": -0.1205, "rho": 0.0552, "theo": 33.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "SPCX260911P00085000", "bid": 3.6, "bid_size": 26.0, "ask": 4.1, "ask_size": 96.0, "iv": 1.0869, "open_interest": 24.0, "volume": 43.0, "delta": -0.1529, "gamma": 0.0058, "vega": 0.0886, "theta": -0.1224, "rho": -0.022, "theo": 3.8094, "change": -0.63, "open": 4.7, "high": 5.0, "low": 3.95, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-08-03T15:57:07", "percent_change": -13.5484, "prev_day_close": 4.65000009536743}, {"option": "SPCX260911C00090000", "bid": 25.6, "bid_size": 1.0, "ask": 31.5, "ask_size": 26.0, "iv": 0.9654, "open_interest": 1.0, "volume": 1.0, "delta": 0.8034, "gamma": 0.0068, "vega": 0.1028, "theta": -0.1407, "rho": 0.0559, "theo": 29.7944, "change": 0.65, "open": 26.5, "high": 26.5, "low": 26.5, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-08-03T10:18:26", "percent_change": 2.51451, "prev_day_close": 25.8499994277954}, {"option": "SPCX260911P00090000", "bid": 5.0, "bid_size": 1.0, "ask": 5.5, "ask_size": 152.0, "iv": 1.0875, "open_interest": 40.0, "volume": 72.0, "delta": -0.1936, "gamma": 0.0067, "vega": 0.1029, "theta": -0.1422, "rho": -0.028, "theo": 5.1719, "change": -0.91, "open": 6.5, "high": 6.6, "low": 5.24, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -14.7967, "prev_day_close": 6.15000009536743}, {"option": "SPCX260911C00095000", "bid": 22.9, "bid_size": 187.0, "ask": 27.9, "ask_size": 137.0, "iv": 0.9866, "open_interest": 24.0, "volume": 1.0, "delta": 0.7588, "gamma": 0.0076, "vega": 0.1159, "theta": -0.1592, "rho": 0.0562, "theo": 26.4565, "change": -1.25, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-08-03T09:33:20", "percent_change": -5.88235, "prev_day_close": 21.25}, {"option": "SPCX260911P00095000", "bid": 6.5, "bid_size": 3.0, "ask": 7.2, "ask_size": 5.0, "iv": 1.0817, "open_interest": 56.0, "volume": 122.0, "delta": -0.2379, "gamma": 0.0076, "vega": 0.1159, "theta": -0.1604, "rho": -0.0349, "theo": 6.8186, "change": -1.15, "open": 8.48, "high": 8.9, "low": 6.95, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-08-03T15:58:48", "percent_change": -14.1975, "prev_day_close": 8.10000014305115}, {"option": "SPCX260911C00100000", "bid": 21.7, "bid_size": 153.0, "ask": 24.6, "ask_size": 4.0, "iv": 1.0468, "open_interest": 24.0, "volume": 3.0, "delta": 0.7118, "gamma": 0.0084, "vega": 0.1271, "theta": -0.1751, "rho": 0.055, "theo": 23.4081, "change": 1.2, "open": 18.5, "high": 20.0, "low": 18.5, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-08-03T14:27:36", "percent_change": 6.38298, "prev_day_close": 18.8000001907349}, {"option": "SPCX260911P00100000", "bid": 8.4, "bid_size": 5.0, "ask": 9.1, "ask_size": 36.0, "iv": 1.0787, "open_interest": 138.0, "volume": 139.0, "delta": -0.2848, "gamma": 0.0083, "vega": 0.1271, "theta": -0.1761, "rho": -0.0417, "theo": 8.7537, "change": -1.51, "open": 10.7, "high": 11.33, "low": 8.8, "tick": "no_change", "last_trade_price": 8.84, "last_trade_time": "2026-08-03T15:58:31", "percent_change": -14.5894, "prev_day_close": 10.3500003814697}, {"option": "SPCX260911C00102000", "bid": 19.6, "bid_size": 15.0, "ask": 23.6, "ask_size": 2.0, "iv": 1.0281, "open_interest": 0.0, "volume": 0.0, "delta": 0.6926, "gamma": 0.0086, "vega": 0.131, "theta": -0.1807, "rho": 0.0545, "theo": 22.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "SPCX260911P00102000", "bid": 9.3, "bid_size": 2.0, "ask": 10.0, "ask_size": 5.0, "iv": 1.0825, "open_interest": 33.0, "volume": 6.0, "delta": -0.304, "gamma": 0.0086, "vega": 0.131, "theta": -0.1815, "rho": -0.0444, "theo": 9.608, "change": -0.58, "open": 11.0, "high": 11.0, "low": 10.31, "tick": "up", "last_trade_price": 10.77, "last_trade_time": "2026-08-03T12:50:43", "percent_change": -5.11014, "prev_day_close": 11.3500003814697}, {"option": "SPCX260911C00103000", "bid": 19.1, "bid_size": 53.0, "ask": 22.6, "ask_size": 1.0, "iv": 1.0065, "open_interest": 0.0, "volume": 2.0, "delta": 0.6829, "gamma": 0.0087, "vega": 0.1328, "theta": -0.1833, "rho": 0.0543, "theo": 21.717, "change": 1.7, "open": 18.53, "high": 18.95, "low": 18.53, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-08-03T10:59:12", "percent_change": 9.85507, "prev_day_close": 17.25}, {"option": "SPCX260911P00103000", "bid": 9.7, "bid_size": 2.0, "ask": 10.4, "ask_size": 2.0, "iv": 1.0793, "open_interest": 7.0, "volume": 14.0, "delta": -0.3136, "gamma": 0.0087, "vega": 0.1328, "theta": -0.184, "rho": -0.046, "theo": 10.0524, "change": -0.6, "open": 11.5, "high": 11.5, "low": 11.24, "tick": "no_change", "last_trade_price": 11.25, "last_trade_time": "2026-08-03T09:57:46", "percent_change": -5.06329, "prev_day_close": 11.8500003814697}, {"option": "SPCX260911C00104000", "bid": 18.6, "bid_size": 1.0, "ask": 21.7, "ask_size": 1.0, "iv": 1.0032, "open_interest": 0.0, "volume": 0.0, "delta": 0.6732, "gamma": 0.0088, "vega": 0.1345, "theta": -0.1858, "rho": 0.0538, "theo": 21.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "SPCX260911P00104000", "bid": 10.2, "bid_size": 4.0, "ask": 10.9, "ask_size": 14.0, "iv": 1.0828, "open_interest": 4.0, "volume": 21.0, "delta": -0.3233, "gamma": 0.0088, "vega": 0.1345, "theta": -0.1864, "rho": -0.0472, "theo": 10.5079, "change": -0.68, "open": 12.84, "high": 12.84, "low": 11.45, "tick": "down", "last_trade_price": 11.67, "last_trade_time": "2026-08-03T13:48:19", "percent_change": -5.50608, "prev_day_close": 12.3500003814697}, {"option": "SPCX260911C00105000", "bid": 18.7, "bid_size": 63.0, "ask": 22.4, "ask_size": 30.0, "iv": 1.0728, "open_interest": 0.0, "volume": 0.0, "delta": 0.6635, "gamma": 0.0089, "vega": 0.1361, "theta": -0.1881, "rho": 0.0536, "theo": 20.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "SPCX260911P00105000", "bid": 10.7, "bid_size": 2.0, "ask": 11.3, "ask_size": 2.0, "iv": 1.0818, "open_interest": 13.0, "volume": 43.0, "delta": -0.333, "gamma": 0.0089, "vega": 0.1361, "theta": -0.1887, "rho": -0.0488, "theo": 10.9745, "change": -0.39, "open": 13.2, "high": 13.94, "low": 11.54, "tick": "down", "last_trade_price": 12.46, "last_trade_time": "2026-08-03T15:02:40", "percent_change": -3.03502, "prev_day_close": 12.8500003814697}, {"option": "SPCX260911C00106000", "bid": 17.9, "bid_size": 170.0, "ask": 20.7, "ask_size": 3.0, "iv": 1.02, "open_interest": 0.0, "volume": 1.0, "delta": 0.6537, "gamma": 0.009, "vega": 0.1376, "theta": -0.1903, "rho": 0.053, "theo": 20.1273, "change": -1.7, "open": 14.3, "high": 14.3, "low": 14.3, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-08-03T09:30:42", "percent_change": -10.625, "prev_day_close": 15.9999995231628}, {"option": "SPCX260911P00106000", "bid": 11.1, "bid_size": 5.0, "ask": 11.8, "ask_size": 5.0, "iv": 1.08, "open_interest": 7.0, "volume": 11.0, "delta": -0.3428, "gamma": 0.009, "vega": 0.1376, "theta": -0.1909, "rho": -0.0503, "theo": 11.4521, "change": -0.5, "open": 13.5, "high": 13.5, "low": 12.39, "tick": "no_change", "last_trade_price": 12.95, "last_trade_time": "2026-08-03T15:22:02", "percent_change": -3.71747, "prev_day_close": 13.4499998092651}, {"option": "SPCX260911C00107000", "bid": 17.1, "bid_size": 170.0, "ask": 20.8, "ask_size": 3.0, "iv": 1.0323, "open_interest": 4.0, "volume": 19.0, "delta": 0.644, "gamma": 0.0091, "vega": 0.139, "theta": -0.1924, "rho": 0.0525, "theo": 19.6194, "change": 2.15, "open": 13.9, "high": 17.65, "low": 13.9, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-08-03T10:54:13", "percent_change": 13.871, "prev_day_close": 15.5}, {"option": "SPCX260911P00107000", "bid": 11.6, "bid_size": 9.0, "ask": 12.3, "ask_size": 7.0, "iv": 1.0811, "open_interest": 6.0, "volume": 17.0, "delta": -0.3525, "gamma": 0.0091, "vega": 0.139, "theta": -0.1929, "rho": -0.0519, "theo": 11.9408, "change": -0.55, "open": 14.4, "high": 14.4, "low": 12.5, "tick": "no_change", "last_trade_price": 13.45, "last_trade_time": "2026-08-03T15:22:02", "percent_change": -3.92857, "prev_day_close": 14.0}, {"option": "SPCX260911C00108000", "bid": 17.4, "bid_size": 98.0, "ask": 19.8, "ask_size": 2.0, "iv": 1.0364, "open_interest": 117.0, "volume": 11.0, "delta": 0.6342, "gamma": 0.0092, "vega": 0.1404, "theta": -0.1943, "rho": 0.0523, "theo": 19.1228, "change": 1.9, "open": 15.4, "high": 17.02, "low": 13.4, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T15:48:55", "percent_change": 12.5828, "prev_day_close": 15.0999999046326}, {"option": "SPCX260911P00108000", "bid": 12.2, "bid_size": 2.0, "ask": 12.8, "ask_size": 5.0, "iv": 1.0814, "open_interest": 26.0, "volume": 13.0, "delta": -0.3623, "gamma": 0.0092, "vega": 0.1403, "theta": -0.1948, "rho": -0.0534, "theo": 12.4405, "change": -0.5, "open": 14.5, "high": 14.5, "low": 13.27, "tick": "no_change", "last_trade_price": 14.05, "last_trade_time": "2026-08-03T15:21:40", "percent_change": -3.43643, "prev_day_close": 14.5500001907349}, {"option": "SPCX260911C00109000", "bid": 17.6, "bid_size": 12.0, "ask": 19.3, "ask_size": 4.0, "iv": 1.0679, "open_interest": 12.0, "volume": 6.0, "delta": 0.6245, "gamma": 0.0093, "vega": 0.1416, "theta": -0.1961, "rho": 0.0517, "theo": 18.6371, "change": 1.2, "open": 13.73, "high": 15.98, "low": 13.73, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-08-03T15:39:37", "percent_change": 8.16327, "prev_day_close": 14.6999998092651}, {"option": "SPCX260911P00109000", "bid": 12.9, "bid_size": 2.0, "ask": 13.3, "ask_size": 5.0, "iv": 1.0916, "open_interest": 11.0, "volume": 38.0, "delta": -0.372, "gamma": 0.0093, "vega": 0.1416, "theta": -0.1965, "rho": -0.0547, "theo": 12.9514, "change": -1.55, "open": 13.5, "high": 14.9, "low": 13.5, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-03T15:53:25", "percent_change": -10.231, "prev_day_close": 15.1499996185303}, {"option": "SPCX260911C00110000", "bid": 17.6, "bid_size": 4.0, "ask": 19.0, "ask_size": 2.0, "iv": 1.0806, "open_interest": 6.0, "volume": 36.0, "delta": 0.6147, "gamma": 0.0094, "vega": 0.1427, "theta": -0.1978, "rho": 0.0512, "theo": 18.1622, "change": 1.35, "open": 13.44, "high": 16.2, "low": 13.15, "tick": "no_change", "last_trade_price": 15.65, "last_trade_time": "2026-08-03T15:43:39", "percent_change": 9.44056, "prev_day_close": 14.3000001907349}, {"option": "SPCX260911P00110000", "bid": 13.2, "bid_size": 7.0, "ask": 13.9, "ask_size": 6.0, "iv": 1.0868, "open_interest": 102.0, "volume": 55.0, "delta": -0.3817, "gamma": 0.0093, "vega": 0.1427, "theta": -0.1981, "rho": -0.0563, "theo": 13.473, "change": -0.66, "open": 16.0, "high": 16.0, "low": 14.0, "tick": "down", "last_trade_price": 15.04, "last_trade_time": "2026-08-03T15:03:58", "percent_change": -4.20382, "prev_day_close": 15.6999998092651}, {"option": "SPCX260911C00111000", "bid": 17.0, "bid_size": 17.0, "ask": 18.4, "ask_size": 2.0, "iv": 1.075, "open_interest": 4.0, "volume": 23.0, "delta": 0.605, "gamma": 0.0094, "vega": 0.1437, "theta": -0.1994, "rho": 0.0506, "theo": 17.698, "change": 2.2, "open": 14.9, "high": 16.1, "low": 14.64, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-08-03T15:51:27", "percent_change": 15.8273, "prev_day_close": 13.9000000953674}, {"option": "SPCX260911P00111000", "bid": 13.7, "bid_size": 7.0, "ask": 14.4, "ask_size": 5.0, "iv": 1.085, "open_interest": 2.0, "volume": 16.0, "delta": -0.3914, "gamma": 0.0094, "vega": 0.1437, "theta": -0.1996, "rho": -0.0575, "theo": 14.0051, "change": -2.14, "open": 15.98, "high": 15.98, "low": 14.16, "tick": "down", "last_trade_price": 14.16, "last_trade_time": "2026-08-03T15:57:54", "percent_change": -13.1288, "prev_day_close": 16.3000001907349}, {"option": "SPCX260911C00112000", "bid": 16.6, "bid_size": 4.0, "ask": 17.7, "ask_size": 4.0, "iv": 1.0757, "open_interest": 5.0, "volume": 22.0, "delta": 0.5953, "gamma": 0.0095, "vega": 0.1447, "theta": -0.2008, "rho": 0.0503, "theo": 17.2442, "change": 1.45, "open": 13.4, "high": 15.37, "low": 12.82, "tick": "no_change", "last_trade_price": 14.95, "last_trade_time": "2026-08-03T12:20:59", "percent_change": 10.7407, "prev_day_close": 13.5}, {"option": "SPCX260911P00112000", "bid": 14.2, "bid_size": 6.0, "ask": 14.9, "ask_size": 5.0, "iv": 1.0824, "open_interest": 7.0, "volume": 12.0, "delta": -0.4011, "gamma": 0.0095, "vega": 0.1447, "theta": -0.201, "rho": -0.0591, "theo": 14.5477, "change": -0.35, "open": 16.05, "high": 16.55, "low": 15.22, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-08-03T13:01:32", "percent_change": -2.07101, "prev_day_close": 16.9000005722046}, {"option": "SPCX260911C00113000", "bid": 16.2, "bid_size": 4.0, "ask": 17.4, "ask_size": 4.0, "iv": 1.0826, "open_interest": 1.0, "volume": 4.0, "delta": 0.5857, "gamma": 0.0095, "vega": 0.1455, "theta": -0.2021, "rho": 0.0496, "theo": 16.8007, "change": 1.35, "open": 14.6, "high": 14.6, "low": 14.45, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-08-03T12:31:42", "percent_change": 10.3053, "prev_day_close": 13.0999999046326}, {"option": "SPCX260911P00113000", "bid": 14.8, "bid_size": 2.0, "ask": 15.5, "ask_size": 7.0, "iv": 1.0861, "open_interest": 10.0, "volume": 3.0, "delta": -0.4107, "gamma": 0.0095, "vega": 0.1455, "theta": -0.2022, "rho": -0.0605, "theo": 15.1006, "change": -1.0, "open": 17.51, "high": 17.51, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-03T10:28:00", "percent_change": -5.71429, "prev_day_close": 17.5}, {"option": "SPCX260911C00114000", "bid": 16.0, "bid_size": 5.0, "ask": 16.9, "ask_size": 5.0, "iv": 1.0888, "open_interest": 2.0, "volume": 1.0, "delta": 0.5761, "gamma": 0.0096, "vega": 0.1462, "theta": -0.2032, "rho": 0.049, "theo": 16.3675, "change": 1.05, "open": 13.8, "high": 13.8, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-08-03T13:28:25", "percent_change": 8.23529, "prev_day_close": 12.75}, {"option": "SPCX260911P00114000", "bid": 15.4, "bid_size": 5.0, "ask": 16.1, "ask_size": 5.0, "iv": 1.089, "open_interest": 7.0, "volume": 1.0, "delta": -0.4203, "gamma": 0.0096, "vega": 0.1462, "theta": -0.2033, "rho": -0.0621, "theo": 15.6639, "change": -1.8, "open": 16.4, "high": 16.4, "low": 16.4, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-08-03T10:37:55", "percent_change": -9.89011, "prev_day_close": 18.1999998092651}, {"option": "SPCX260911C00115000", "bid": 15.6, "bid_size": 6.0, "ask": 16.4, "ask_size": 5.0, "iv": 1.0806, "open_interest": 6.0, "volume": 30.0, "delta": 0.5666, "gamma": 0.0096, "vega": 0.1469, "theta": -0.2043, "rho": 0.0487, "theo": 15.9447, "change": 3.7, "open": 11.2, "high": 16.1, "low": 11.2, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-08-03T15:59:25", "percent_change": 29.8387, "prev_day_close": 12.4000000953674}, {"option": "SPCX260911P00115000", "bid": 16.0, "bid_size": 2.0, "ask": 16.6, "ask_size": 5.0, "iv": 1.0879, "open_interest": 31.0, "volume": 2.0, "delta": -0.4299, "gamma": 0.0096, "vega": 0.1469, "theta": -0.2043, "rho": -0.0638, "theo": 16.2375, "change": -0.89, "open": 17.86, "high": 17.86, "low": 17.86, "tick": "down", "last_trade_price": 17.86, "last_trade_time": "2026-08-03T15:41:22", "percent_change": -4.74667, "prev_day_close": 18.75}, {"option": "SPCX260911C00116000", "bid": 15.2, "bid_size": 5.0, "ask": 15.9, "ask_size": 5.0, "iv": 1.082, "open_interest": 0.0, "volume": 4.0, "delta": 0.5571, "gamma": 0.0096, "vega": 0.1475, "theta": -0.2052, "rho": 0.048, "theo": 15.5321, "change": 1.64, "open": 11.41, "high": 13.64, "low": 11.41, "tick": "up", "last_trade_price": 13.64, "last_trade_time": "2026-08-03T10:54:56", "percent_change": 13.6667, "prev_day_close": 12.0}, {"option": "SPCX260911P00116000", "bid": 16.5, "bid_size": 5.0, "ask": 17.2, "ask_size": 15.0, "iv": 1.0862, "open_interest": 1.0, "volume": 2.0, "delta": -0.4394, "gamma": 0.0096, "vega": 0.1475, "theta": -0.2051, "rho": -0.0648, "theo": 16.8214, "change": -1.51, "open": 17.99, "high": 17.99, "low": 17.89, "tick": "down", "last_trade_price": 17.89, "last_trade_time": "2026-08-03T11:45:36", "percent_change": -7.78351, "prev_day_close": 19.4000005722046}, {"option": "SPCX260911C00117000", "bid": 14.8, "bid_size": 5.0, "ask": 15.4, "ask_size": 5.0, "iv": 1.0828, "open_interest": 2.0, "volume": 4.0, "delta": 0.5476, "gamma": 0.0097, "vega": 0.148, "theta": -0.206, "rho": 0.0475, "theo": 15.1296, "change": -0.25, "open": 10.84, "high": 11.45, "low": 10.84, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-08-03T09:52:22", "percent_change": -2.13675, "prev_day_close": 11.6999998092651}, {"option": "SPCX260911P00117000", "bid": 17.2, "bid_size": 2.0, "ask": 17.8, "ask_size": 7.0, "iv": 1.0905, "open_interest": 4.0, "volume": 3.0, "delta": -0.4488, "gamma": 0.0097, "vega": 0.148, "theta": -0.2058, "rho": -0.0664, "theo": 17.4152, "change": -1.3, "open": 18.3, "high": 18.8, "low": 18.3, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-08-03T12:22:22", "percent_change": -6.46766, "prev_day_close": 20.0999994277954}, {"option": "SPCX260911C00118000", "bid": 14.4, "bid_size": 4.0, "ask": 15.1, "ask_size": 5.0, "iv": 1.0896, "open_interest": 3.0, "volume": 1.0, "delta": 0.5383, "gamma": 0.0097, "vega": 0.1483, "theta": -0.2067, "rho": 0.0468, "theo": 14.7368, "change": -1.3, "open": 10.1, "high": 10.1, "low": 10.1, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-08-03T09:33:20", "percent_change": -11.4035, "prev_day_close": 11.4000000953674}, {"option": "SPCX260911P00118000", "bid": 17.8, "bid_size": 2.0, "ask": 18.4, "ask_size": 5.0, "iv": 1.0841, "open_interest": 1.0, "volume": 7.0, "delta": -0.4582, "gamma": 0.0097, "vega": 0.1483, "theta": -0.2065, "rho": -0.0674, "theo": 18.0188, "change": -0.69, "open": 21.13, "high": 21.13, "low": 19.4, "tick": "up", "last_trade_price": 20.06, "last_trade_time": "2026-08-03T13:15:39", "percent_change": -3.3253, "prev_day_close": 20.75}, {"option": "SPCX260911C00119000", "bid": 14.0, "bid_size": 4.0, "ask": 14.7, "ask_size": 2.0, "iv": 1.0891, "open_interest": 0.0, "volume": 0.0, "delta": 0.529, "gamma": 0.0097, "vega": 0.1486, "theta": -0.2072, "rho": 0.0464, "theo": 14.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SPCX260911P00119000", "bid": 18.4, "bid_size": 5.0, "ask": 19.0, "ask_size": 5.0, "iv": 1.0906, "open_interest": 0.0, "volume": 0.0, "delta": -0.4675, "gamma": 0.0097, "vega": 0.1486, "theta": -0.207, "rho": -0.069, "theo": 18.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "SPCX260911C00120000", "bid": 13.6, "bid_size": 5.0, "ask": 14.3, "ask_size": 2.0, "iv": 1.0846, "open_interest": 14.0, "volume": 50.0, "delta": 0.5198, "gamma": 0.0097, "vega": 0.1489, "theta": -0.2077, "rho": 0.0457, "theo": 13.9798, "change": 1.85, "open": 9.2, "high": 12.6, "low": 9.2, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-08-03T15:50:24", "percent_change": 17.2093, "prev_day_close": 10.75}, {"option": "SPCX260911P00120000", "bid": 18.9, "bid_size": 5.0, "ask": 19.7, "ask_size": 6.0, "iv": 1.0897, "open_interest": 14.0, "volume": 22.0, "delta": -0.4767, "gamma": 0.0097, "vega": 0.1489, "theta": -0.2074, "rho": -0.0707, "theo": 19.2546, "change": -2.65, "open": 21.3, "high": 21.3, "low": 19.45, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-08-03T15:57:20", "percent_change": -11.9909, "prev_day_close": 22.0999994277954}, {"option": "SPCX260911C00121000", "bid": 13.2, "bid_size": 4.0, "ask": 14.0, "ask_size": 5.0, "iv": 1.0863, "open_interest": 1.0, "volume": 2.0, "delta": 0.5106, "gamma": 0.0097, "vega": 0.149, "theta": -0.208, "rho": 0.0449, "theo": 13.6153, "change": 0.66, "open": 10.35, "high": 11.11, "low": 10.35, "tick": "up", "last_trade_price": 11.11, "last_trade_time": "2026-08-03T13:16:35", "percent_change": 6.31579, "prev_day_close": 10.4500002861023}, {"option": "SPCX260911P00121000", "bid": 19.6, "bid_size": 5.0, "ask": 20.3, "ask_size": 5.0, "iv": 1.0916, "open_interest": 0.0, "volume": 1.0, "delta": -0.4858, "gamma": 0.0097, "vega": 0.149, "theta": -0.2076, "rho": -0.0718, "theo": 19.8867, "change": -1.47, "open": 21.33, "high": 21.33, "low": 21.33, "tick": "down", "last_trade_price": 21.33, "last_trade_time": "2026-08-03T12:27:55", "percent_change": -6.44737, "prev_day_close": 22.8000001907349}, {"option": "SPCX260911C00122000", "bid": 12.9, "bid_size": 5.0, "ask": 13.6, "ask_size": 7.0, "iv": 1.0874, "open_interest": 4.0, "volume": 3.0, "delta": 0.5016, "gamma": 0.0097, "vega": 0.1491, "theta": -0.2083, "rho": 0.0447, "theo": 13.2602, "change": 1.14, "open": 11.34, "high": 11.34, "low": 10.75, "tick": "up", "last_trade_price": 11.29, "last_trade_time": "2026-08-03T13:48:12", "percent_change": 11.2315, "prev_day_close": 10.1499996185303}, {"option": "SPCX260911P00122000", "bid": 20.2, "bid_size": 5.0, "ask": 20.9, "ask_size": 5.0, "iv": 1.0895, "open_interest": 0.0, "volume": 3.0, "delta": -0.4949, "gamma": 0.0097, "vega": 0.1491, "theta": -0.2078, "rho": -0.0734, "theo": 20.528, "change": -1.54, "open": 21.62, "high": 22.01, "low": 21.62, "tick": "up", "last_trade_price": 22.01, "last_trade_time": "2026-08-03T12:28:08", "percent_change": -6.53928, "prev_day_close": 23.5500001907349}, {"option": "SPCX260911C00123000", "bid": 12.6, "bid_size": 5.0, "ask": 13.3, "ask_size": 20.0, "iv": 1.0912, "open_interest": 1.0, "volume": 3.0, "delta": 0.4926, "gamma": 0.0097, "vega": 0.149, "theta": -0.2084, "rho": 0.0439, "theo": 12.9144, "change": 2.6, "open": 10.97, "high": 12.5, "low": 10.97, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 26.2626, "prev_day_close": 9.90000009536743}, {"option": "SPCX260911P00123000", "bid": 20.9, "bid_size": 5.0, "ask": 21.6, "ask_size": 16.0, "iv": 1.0936, "open_interest": 0.0, "volume": 6.0, "delta": -0.5039, "gamma": 0.0097, "vega": 0.149, "theta": -0.2079, "rho": -0.0745, "theo": 21.1786, "change": -1.5, "open": 22.35, "high": 22.75, "low": 22.35, "tick": "no_change", "last_trade_price": 22.75, "last_trade_time": "2026-08-03T12:31:29", "percent_change": -6.18557, "prev_day_close": 24.25}, {"option": "SPCX260911C00124000", "bid": 12.2, "bid_size": 5.0, "ask": 12.9, "ask_size": 2.0, "iv": 1.0878, "open_interest": 11.0, "volume": 1.0, "delta": 0.4837, "gamma": 0.0097, "vega": 0.1489, "theta": -0.2084, "rho": 0.0432, "theo": 12.5776, "change": 1.37, "open": 10.97, "high": 10.97, "low": 10.97, "tick": "up", "last_trade_price": 10.97, "last_trade_time": "2026-08-03T11:21:26", "percent_change": 14.2708, "prev_day_close": 9.59999990463257}, {"option": "SPCX260911P00124000", "bid": 21.6, "bid_size": 6.0, "ask": 22.3, "ask_size": 5.0, "iv": 1.0938, "open_interest": 0.0, "volume": 5.0, "delta": -0.5128, "gamma": 0.0097, "vega": 0.1489, "theta": -0.2078, "rho": -0.076, "theo": 21.8383, "change": -1.1, "open": 23.45, "high": 23.9, "low": 23.39, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-08-03T14:04:39", "percent_change": -4.4, "prev_day_close": 25.0}, {"option": "SPCX260911C00125000", "bid": 11.9, "bid_size": 4.0, "ask": 12.7, "ask_size": 5.0, "iv": 1.0938, "open_interest": 8.0, "volume": 10.0, "delta": 0.475, "gamma": 0.0097, "vega": 0.1488, "theta": -0.2083, "rho": 0.0426, "theo": 12.2496, "change": 0.8, "open": 10.0, "high": 10.4, "low": 9.81, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-08-03T14:25:12", "percent_change": 8.55615, "prev_day_close": 9.34999990463257}, {"option": "SPCX260911P00125000", "bid": 22.2, "bid_size": 5.0, "ask": 22.9, "ask_size": 2.0, "iv": 1.0934, "open_interest": 349.0, "volume": 4.0, "delta": -0.5215, "gamma": 0.0097, "vega": 0.1488, "theta": -0.2077, "rho": -0.0774, "theo": 22.5068, "change": -1.2, "open": 23.6, "high": 24.5, "low": 23.4, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-08-03T12:38:56", "percent_change": -4.66926, "prev_day_close": 25.6999998092651}, {"option": "SPCX260911C00126000", "bid": 11.6, "bid_size": 5.0, "ask": 12.3, "ask_size": 15.0, "iv": 1.096, "open_interest": 0.0, "volume": 0.0, "delta": 0.4663, "gamma": 0.0096, "vega": 0.1486, "theta": -0.2082, "rho": 0.0419, "theo": 11.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SPCX260911P00126000", "bid": 22.9, "bid_size": 5.0, "ask": 23.5, "ask_size": 2.0, "iv": 1.0924, "open_interest": 1.0, "volume": 10.0, "delta": -0.5302, "gamma": 0.0097, "vega": 0.1485, "theta": -0.2074, "rho": -0.0782, "theo": 23.1839, "change": -1.6, "open": 26.0, "high": 26.0, "low": 24.5, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-08-03T12:28:08", "percent_change": -6.06061, "prev_day_close": 26.4000005722046}, {"option": "SPCX260911C00127000", "bid": 11.3, "bid_size": 5.0, "ask": 12.0, "ask_size": 5.0, "iv": 1.0943, "open_interest": 3.0, "volume": 6.0, "delta": 0.4577, "gamma": 0.0096, "vega": 0.1483, "theta": -0.2079, "rho": 0.0414, "theo": 11.6193, "change": 0.88, "open": 9.24, "high": 10.0, "low": 9.24, "tick": "up", "last_trade_price": 9.73, "last_trade_time": "2026-08-03T11:39:03", "percent_change": 9.9435, "prev_day_close": 8.84999990463257}, {"option": "SPCX260911P00127000", "bid": 23.6, "bid_size": 2.0, "ask": 24.3, "ask_size": 5.0, "iv": 1.0976, "open_interest": 10.0, "volume": 3.0, "delta": -0.5388, "gamma": 0.0096, "vega": 0.1483, "theta": -0.2071, "rho": -0.0796, "theo": 23.8694, "change": -1.59, "open": 25.6, "high": 25.61, "low": 25.6, "tick": "up", "last_trade_price": 25.61, "last_trade_time": "2026-08-03T12:31:29", "percent_change": -5.84559, "prev_day_close": 27.1999998092651}, {"option": "SPCX260911C00128000", "bid": 11.0, "bid_size": 5.0, "ask": 11.7, "ask_size": 8.0, "iv": 1.0954, "open_interest": 2.0, "volume": 1.0, "delta": 0.4493, "gamma": 0.0096, "vega": 0.1479, "theta": -0.2076, "rho": 0.0407, "theo": 11.3166, "change": 1.15, "open": 9.75, "high": 9.75, "low": 9.75, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-08-03T11:54:29", "percent_change": 13.3721, "prev_day_close": 8.59999990463257}, {"option": "SPCX260911P00128000", "bid": 24.3, "bid_size": 2.0, "ask": 25.0, "ask_size": 5.0, "iv": 1.099, "open_interest": 0.0, "volume": 1.0, "delta": -0.5473, "gamma": 0.0096, "vega": 0.1479, "theta": -0.2067, "rho": -0.0813, "theo": 24.5632, "change": -1.71, "open": 26.24, "high": 26.24, "low": 26.24, "tick": "down", "last_trade_price": 26.24, "last_trade_time": "2026-08-03T12:29:49", "percent_change": -6.11807, "prev_day_close": 27.9499998092651}, {"option": "SPCX260911C00129000", "bid": 10.7, "bid_size": 5.0, "ask": 11.4, "ask_size": 6.0, "iv": 1.096, "open_interest": 0.0, "volume": 1.0, "delta": 0.4409, "gamma": 0.0095, "vega": 0.1475, "theta": -0.2071, "rho": 0.04, "theo": 11.0219, "change": -0.24, "open": 8.16, "high": 8.16, "low": 8.16, "tick": "down", "last_trade_price": 8.16, "last_trade_time": "2026-08-03T09:49:34", "percent_change": -2.85714, "prev_day_close": 8.40000009536743}, {"option": "SPCX260911P00129000", "bid": 25.0, "bid_size": 2.0, "ask": 25.7, "ask_size": 5.0, "iv": 1.0999, "open_interest": 2.0, "volume": 2.0, "delta": -0.5556, "gamma": 0.0096, "vega": 0.1475, "theta": -0.2062, "rho": -0.0821, "theo": 25.2652, "change": -1.8, "open": 30.25, "high": 30.25, "low": 26.95, "tick": "down", "last_trade_price": 26.95, "last_trade_time": "2026-08-03T11:43:10", "percent_change": -6.26087, "prev_day_close": 28.75}, {"option": "SPCX260911C00130000", "bid": 10.4, "bid_size": 5.0, "ask": 11.1, "ask_size": 5.0, "iv": 1.0995, "open_interest": 21.0, "volume": 16.0, "delta": 0.4327, "gamma": 0.0095, "vega": 0.147, "theta": -0.2066, "rho": 0.0398, "theo": 10.7354, "change": 2.36, "open": 7.8, "high": 10.46, "low": 7.6, "tick": "up", "last_trade_price": 10.46, "last_trade_time": "2026-08-03T15:57:26", "percent_change": 29.1358, "prev_day_close": 8.09999990463257}, {"option": "SPCX260911P00130000", "bid": 25.7, "bid_size": 2.0, "ask": 26.4, "ask_size": 2.0, "iv": 1.1002, "open_interest": 9.0, "volume": 7.0, "delta": -0.5639, "gamma": 0.0095, "vega": 0.147, "theta": -0.2057, "rho": -0.0837, "theo": 25.9752, "change": -2.43, "open": 29.86, "high": 29.86, "low": 26.82, "tick": "down", "last_trade_price": 26.82, "last_trade_time": "2026-08-03T15:56:15", "percent_change": -8.30769, "prev_day_close": 29.25}, {"option": "SPCX260911C00135000", "bid": 9.1, "bid_size": 2.0, "ask": 9.7, "ask_size": 2.0, "iv": 1.0995, "open_interest": 6.0, "volume": 63.0, "delta": 0.3933, "gamma": 0.0092, "vega": 0.1438, "theta": -0.203, "rho": 0.0364, "theo": 9.4183, "change": 1.95, "open": 6.22, "high": 9.0, "low": 6.22, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T15:56:39", "percent_change": 27.6596, "prev_day_close": 7.05000019073486}, {"option": "SPCX260911P00135000", "bid": 29.4, "bid_size": 2.0, "ask": 30.1, "ask_size": 2.0, "iv": 1.1083, "open_interest": 0.0, "volume": 10.0, "delta": -0.6034, "gamma": 0.0093, "vega": 0.1437, "theta": -0.2017, "rho": -0.0893, "theo": 29.6411, "change": 0.2, "open": 33.89, "high": 33.89, "low": 31.2, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-08-03T13:11:21", "percent_change": 0.624027, "prev_day_close": 32.0499992370606}, {"option": "SPCX260911C00140000", "bid": 8.0, "bid_size": 5.0, "ask": 8.6, "ask_size": 5.0, "iv": 1.109, "open_interest": 8.0, "volume": 22.0, "delta": 0.3569, "gamma": 0.0089, "vega": 0.1394, "theta": -0.1979, "rho": 0.0336, "theo": 8.2764, "change": 1.57, "open": 5.8, "high": 8.0, "low": 5.61, "tick": "down", "last_trade_price": 7.87, "last_trade_time": "2026-08-03T15:55:35", "percent_change": 24.9206, "prev_day_close": 6.29999995231628}, {"option": "SPCX260911P00140000", "bid": 31.2, "bid_size": 4.0, "ask": 34.5, "ask_size": 4.0, "iv": 1.0615, "open_interest": 0.0, "volume": 5.0, "delta": -0.6399, "gamma": 0.009, "vega": 0.1394, "theta": -0.1963, "rho": -0.0945, "theo": 33.4827, "change": -1.33, "open": 36.25, "high": 36.25, "low": 35.5, "tick": "up", "last_trade_price": 35.92, "last_trade_time": "2026-08-03T15:29:56", "percent_change": -3.57047, "prev_day_close": 37.25}, {"option": "SPCX260911C00145000", "bid": 7.0, "bid_size": 5.0, "ask": 7.6, "ask_size": 2.0, "iv": 1.1154, "open_interest": 23.0, "volume": 24.0, "delta": 0.3237, "gamma": 0.0085, "vega": 0.1343, "theta": -0.1917, "rho": 0.0307, "theo": 7.291, "change": 1.2, "open": 4.97, "high": 6.7, "low": 4.91, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T15:53:14", "percent_change": 21.8182, "prev_day_close": 5.5}, {"option": "SPCX260911P00145000", "bid": 36.1, "bid_size": 1.0, "ask": 40.2, "ask_size": 3.0, "iv": 1.1716, "open_interest": 0.0, "volume": 2.0, "delta": -0.6732, "gamma": 0.0086, "vega": 0.1342, "theta": -0.1898, "rho": -0.0992, "theo": 37.4815, "change": -2.2, "open": 39.45, "high": 39.45, "low": 39.45, "tick": "down", "last_trade_price": 39.45, "last_trade_time": "2026-08-03T12:18:00", "percent_change": -5.28211, "prev_day_close": 41.6499996185303}, {"option": "SPCX260911C00150000", "bid": 6.2, "bid_size": 5.0, "ask": 6.8, "ask_size": 5.0, "iv": 1.1276, "open_interest": 102.0, "volume": 85.0, "delta": 0.2936, "gamma": 0.0081, "vega": 0.1286, "theta": -0.1848, "rho": 0.0282, "theo": 6.4414, "change": 1.5, "open": 4.4, "high": 6.5, "low": 4.4, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T15:55:53", "percent_change": 31.25, "prev_day_close": 4.79999995231628}, {"option": "SPCX260911P00150000", "bid": 38.2, "bid_size": 1.0, "ask": 46.8, "ask_size": 1.0, "iv": 1.1833, "open_interest": 0.0, "volume": 5.0, "delta": -0.7035, "gamma": 0.0082, "vega": 0.1285, "theta": -0.1826, "rho": -0.1036, "theo": 41.6166, "change": -3.22, "open": 48.95, "high": 48.95, "low": 41.98, "tick": "down", "last_trade_price": 41.98, "last_trade_time": "2026-08-03T15:58:31", "percent_change": -7.1239, "prev_day_close": 45.2000007629394}, {"option": "SPCX260911C00155000", "bid": 5.5, "bid_size": 5.0, "ask": 6.1, "ask_size": 6.0, "iv": 1.1394, "open_interest": 6.0, "volume": 34.0, "delta": 0.2665, "gamma": 0.0077, "vega": 0.1227, "theta": -0.1776, "rho": 0.0257, "theo": 5.711, "change": 0.75, "open": 4.1, "high": 5.1, "low": 4.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T15:51:10", "percent_change": 17.2414, "prev_day_close": 4.34999990463257}, {"option": "SPCX260911P00155000", "bid": 42.6, "bid_size": 1.0, "ask": 51.0, "ask_size": 1.0, "iv": 1.2027, "open_interest": 1.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0077, "vega": 0.1225, "theta": -0.175, "rho": -0.1074, "theo": 45.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.8, "last_trade_time": "2026-07-31T09:34:13", "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "SPCX260911C00160000", "bid": 4.9, "bid_size": 12.0, "ask": 5.5, "ask_size": 14.0, "iv": 1.1521, "open_interest": 9.0, "volume": 54.0, "delta": 0.2422, "gamma": 0.0072, "vega": 0.1167, "theta": -0.1701, "rho": 0.0237, "theo": 5.082, "change": 0.6, "open": 4.04, "high": 4.5, "low": 4.04, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T15:50:59", "percent_change": 15.3846, "prev_day_close": 3.89999997615814}, {"option": "SPCX260911P00160000", "bid": 47.1, "bid_size": 1.0, "ask": 55.0, "ask_size": 1.0, "iv": 1.2112, "open_interest": 3.0, "volume": 0.0, "delta": -0.7554, "gamma": 0.0073, "vega": 0.1165, "theta": -0.1673, "rho": -0.1106, "theo": 50.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.36, "last_trade_time": "2026-07-31T14:01:33", "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "SPCX260911C00165000", "bid": 4.3, "bid_size": 5.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.1578, "open_interest": 1.0, "volume": 8.0, "delta": 0.2205, "gamma": 0.0068, "vega": 0.1107, "theta": -0.1626, "rho": 0.0216, "theo": 4.5415, "change": 0.08, "open": 3.5, "high": 4.0, "low": 3.5, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-08-03T13:08:34", "percent_change": 2.25352, "prev_day_close": 3.54999995231628}, {"option": "SPCX260911P00165000", "bid": 51.7, "bid_size": 1.0, "ask": 59.9, "ask_size": 1.0, "iv": 1.2169, "open_interest": 0.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.0069, "vega": 0.1104, "theta": -0.1595, "rho": -0.114, "theo": 54.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8499984741211}, {"option": "SPCX260911C00170000", "bid": 3.9, "bid_size": 4.0, "ask": 4.4, "ask_size": 6.0, "iv": 1.1707, "open_interest": 6.0, "volume": 29.0, "delta": 0.2011, "gamma": 0.0064, "vega": 0.1049, "theta": -0.1553, "rho": 0.0197, "theo": 4.0755, "change": 0.3, "open": 3.1, "high": 3.56, "low": 3.1, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T14:01:25", "percent_change": 9.375, "prev_day_close": 3.20000004768372}, {"option": "SPCX260911P00170000", "bid": 56.3, "bid_size": 1.0, "ask": 64.0, "ask_size": 1.0, "iv": 1.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.7969, "gamma": 0.0065, "vega": 0.1045, "theta": -0.1519, "rho": -0.1155, "theo": 59.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4999980926514}, {"option": "SPCX260911C00175000", "bid": 3.5, "bid_size": 56.0, "ask": 4.0, "ask_size": 6.0, "iv": 1.1829, "open_interest": 0.0, "volume": 101.0, "delta": 0.1839, "gamma": 0.006, "vega": 0.0992, "theta": -0.1482, "rho": 0.0182, "theo": 3.6734, "change": 0.74, "open": 2.7, "high": 3.64, "low": 2.7, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-08-03T15:57:02", "percent_change": 25.5172, "prev_day_close": 2.89999997615814}, {"option": "SPCX260911P00175000", "bid": 61.0, "bid_size": 5.0, "ask": 68.8, "ask_size": 1.0, "iv": 1.26, "open_interest": 1.0, "volume": 0.0, "delta": -0.8143, "gamma": 0.0061, "vega": 0.0987, "theta": -0.1446, "rho": -0.1175, "theo": 63.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.18, "last_trade_time": "2026-07-31T09:33:09", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "SPCX260911C00180000", "bid": 3.1, "bid_size": 5.0, "ask": 3.7, "ask_size": 9.0, "iv": 1.1951, "open_interest": 6.0, "volume": 12.0, "delta": 0.1686, "gamma": 0.0056, "vega": 0.0939, "theta": -0.1415, "rho": 0.0167, "theo": 3.3261, "change": 0.555, "open": 2.47, "high": 3.18, "low": 2.47, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-08-03T15:54:43", "percent_change": 21.1429, "prev_day_close": 2.625}, {"option": "SPCX260911P00180000", "bid": 65.7, "bid_size": 5.0, "ask": 73.5, "ask_size": 1.0, "iv": 1.2822, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0057, "vega": 0.0932, "theta": -0.1376, "rho": -0.1194, "theo": 68.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "SPCX260911C00185000", "bid": 2.85, "bid_size": 91.0, "ask": 3.4, "ask_size": 8.0, "iv": 1.2109, "open_interest": 1.0, "volume": 1.0, "delta": 0.155, "gamma": 0.0052, "vega": 0.0889, "theta": -0.1352, "rho": 0.0154, "theo": 3.0247, "change": 0.225, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-03T12:37:48", "percent_change": 9.27835, "prev_day_close": 2.42499995231628}, {"option": "SPCX260911P00185000", "bid": 70.5, "bid_size": 5.0, "ask": 78.0, "ask_size": 1.0, "iv": 1.3058, "open_interest": 1.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.0053, "vega": 0.0882, "theta": -0.1309, "rho": -0.12, "theo": 73.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.01, "last_trade_time": "2026-07-31T09:33:09", "percent_change": 0.0, "prev_day_close": 77.8499984741211}, {"option": "SPCX260911C00190000", "bid": 2.6, "bid_size": 5.0, "ask": 3.1, "ask_size": 10.0, "iv": 1.2228, "open_interest": 0.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0049, "vega": 0.0841, "theta": -0.1292, "rho": 0.0143, "theo": 2.7627, "change": 0.0, "open": 0.0, "high": 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": "SPCX260911P00190000", "bid": 75.2, "bid_size": 5.0, "ask": 83.0, "ask_size": 1.0, "iv": 1.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.005, "vega": 0.0832, "theta": -0.1246, "rho": -0.1214, "theo": 77.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "SPCX260911C00195000", "bid": 2.35, "bid_size": 5.0, "ask": 2.85, "ask_size": 6.0, "iv": 1.2336, "open_interest": 0.0, "volume": 1.0, "delta": 0.1322, "gamma": 0.0046, "vega": 0.0797, "theta": -0.1236, "rho": 0.0132, "theo": 2.5345, "change": 0.15, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-03T12:47:21", "percent_change": 7.14286, "prev_day_close": 2.09999996423721}, {"option": "SPCX260911P00195000", "bid": 80.1, "bid_size": 5.0, "ask": 87.8, "ask_size": 1.0, "iv": 1.3434, "open_interest": 0.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0047, "vega": 0.0788, "theta": -0.1187, "rho": -0.1224, "theo": 82.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.2999992370606}, {"option": "SPCX260911C00200000", "bid": 2.1, "bid_size": 16.0, "ask": 2.65, "ask_size": 14.0, "iv": 1.244, "open_interest": 1.0, "volume": 27.0, "delta": 0.1226, "gamma": 0.0043, "vega": 0.0757, "theta": -0.1183, "rho": 0.0123, "theo": 2.3346, "change": 0.465, "open": 1.85, "high": 2.34, "low": 1.84, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-08-03T15:56:39", "percent_change": 24.8, "prev_day_close": 1.875}, {"option": "SPCX260911P00200000", "bid": 84.9, "bid_size": 5.0, "ask": 92.6, "ask_size": 1.0, "iv": 1.3633, "open_interest": 0.0, "volume": 1.0, "delta": -0.8768, "gamma": 0.0044, "vega": 0.0746, "theta": -0.1132, "rho": -0.1228, "theo": 87.3924, "change": -0.8, "open": 91.6, "high": 91.6, "low": 91.6, "tick": "down", "last_trade_price": 91.6, "last_trade_time": "2026-08-03T15:18:43", "percent_change": -0.865798, "prev_day_close": 92.3999977111816}, {"option": "SPCX260911C00205000", "bid": 1.95, "bid_size": 144.0, "ask": 2.45, "ask_size": 10.0, "iv": 1.2578, "open_interest": 0.0, "volume": 12.0, "delta": 0.114, "gamma": 0.0041, "vega": 0.0719, "theta": -0.1134, "rho": 0.0115, "theo": 2.1589, "change": 0.07, "open": 1.85, "high": 1.87, "low": 1.85, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-08-03T14:33:24", "percent_change": 3.88889, "prev_day_close": 1.80000001192093}, {"option": "SPCX260911P00205000", "bid": 89.7, "bid_size": 5.0, "ask": 97.4, "ask_size": 1.0, "iv": 1.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.8857, "gamma": 0.0042, "vega": 0.0706, "theta": -0.108, "rho": -0.1231, "theo": 92.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4000015258789}, {"option": "SPCX260911C00210000", "bid": 1.8, "bid_size": 3.0, "ask": 2.25, "ask_size": 9.0, "iv": 1.2687, "open_interest": 0.0, "volume": 2.0, "delta": 0.1064, "gamma": 0.0038, "vega": 0.0683, "theta": -0.1089, "rho": 0.0107, "theo": 2.0041, "change": 0.075, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T14:33:24", "percent_change": 4.47761, "prev_day_close": 1.67500001192093}, {"option": "SPCX260911P00210000", "bid": 94.6, "bid_size": 7.0, "ask": 102.0, "ask_size": 1.0, "iv": 1.4015, "open_interest": 0.0, "volume": 0.0, "delta": -0.8936, "gamma": 0.004, "vega": 0.0669, "theta": -0.1032, "rho": -0.1226, "theo": 97.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.199996948242}, {"option": "SPCX260911C00215000", "bid": 1.7, "bid_size": 3.0, "ask": 2.1, "ask_size": 9.0, "iv": 1.2842, "open_interest": 4.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0036, "vega": 0.065, "theta": -0.1047, "rho": 0.01, "theo": 1.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-07-31T09:51:59", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SPCX260911P00215000", "bid": 99.4, "bid_size": 5.0, "ask": 106.6, "ask_size": 5.0, "iv": 1.4203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0037, "vega": 0.0636, "theta": -0.0987, "rho": -0.1234, "theo": 101.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.549999237061}, {"option": "SPCX260911C00220000", "bid": 1.5, "bid_size": 23.0, "ask": 2.0, "ask_size": 31.0, "iv": 1.2935, "open_interest": 0.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0034, "vega": 0.062, "theta": -0.1008, "rho": 0.0094, "theo": 1.7456, "change": 0.0, "open": 0.0, "high": 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": "SPCX260911P00220000", "bid": 104.3, "bid_size": 5.0, "ask": 111.5, "ask_size": 5.0, "iv": 1.4371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9071, "gamma": 0.0035, "vega": 0.0604, "theta": -0.0945, "rho": -0.1225, "theo": 106.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.200000762939}, {"option": "SPCX260911C00225000", "bid": 1.4, "bid_size": 244.0, "ask": 1.9, "ask_size": 67.0, "iv": 1.3087, "open_interest": 0.0, "volume": 2.0, "delta": 0.0878, "gamma": 0.0032, "vega": 0.0593, "theta": -0.0972, "rho": 0.0088, "theo": 1.6369, "change": 0.2, "open": 1.45, "high": 1.6, "low": 1.45, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:55:55", "percent_change": 14.2857, "prev_day_close": 1.40000003576279}, {"option": "SPCX260911P00225000", "bid": 109.2, "bid_size": 5.0, "ask": 116.4, "ask_size": 5.0, "iv": 1.4587, "open_interest": 0.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0034, "vega": 0.0575, "theta": -0.0905, "rho": -0.1222, "theo": 111.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.600002288818}, {"option": "SPCX260911C00230000", "bid": 1.3, "bid_size": 252.0, "ask": 1.8, "ask_size": 68.0, "iv": 1.3219, "open_interest": 1.0, "volume": 5.0, "delta": 0.0827, "gamma": 0.0031, "vega": 0.0567, "theta": -0.0938, "rho": 0.0084, "theo": 1.5395, "change": 0.225, "open": 1.25, "high": 1.6, "low": 1.25, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:57:55", "percent_change": 16.3636, "prev_day_close": 1.375}, {"option": "SPCX260911P00230000", "bid": 112.7, "bid_size": 1.0, "ask": 121.3, "ask_size": 5.0, "iv": 1.3723, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0032, "vega": 0.0548, "theta": -0.0869, "rho": -0.1216, "theo": 116.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.050003051758}, {"option": "SPCX260918C00005000", "bid": 105.2, "bid_size": 1.0, "ask": 114.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 11.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.7064, "change": 2.65, "open": 106.0, "high": 106.0, "low": 105.7, "tick": "down", "last_trade_price": 105.7, "last_trade_time": "2026-08-03T13:41:28", "percent_change": 2.57157, "prev_day_close": 103.049999237061}, {"option": "SPCX260918P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.2781, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-06-26T15:00:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260918C00010000", "bid": 100.4, "bid_size": 10.0, "ask": 109.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.8, "last_trade_time": "2026-07-30T15:50:06", "percent_change": 0.0, "prev_day_close": 98.2000007629394}, {"option": "SPCX260918P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 2.5138, "open_interest": 2.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-09T10:59:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260918C00015000", "bid": 95.4, "bid_size": 10.0, "ask": 104.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "SPCX260918P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.0864, "open_interest": 7.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0008, "theta": -0.0017, "rho": -0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-22T12:23:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260918C00020000", "bid": 90.4, "bid_size": 10.0, "ask": 98.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.87, "last_trade_time": "2026-07-22T12:32:44", "percent_change": 0.0, "prev_day_close": 88.2000007629394}, {"option": "SPCX260918P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.7902, "open_interest": 44.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0014, "theta": -0.0025, "rho": -0.0002, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-30T10:21:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260918C00025000", "bid": 85.4, "bid_size": 10.0, "ask": 94.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.7064, "change": 3.83, "open": 87.58, "high": 87.58, "low": 87.58, "tick": "down", "last_trade_price": 87.58, "last_trade_time": "2026-08-03T15:53:56", "percent_change": 4.57313, "prev_day_close": 83.75}, {"option": "SPCX260918P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 63.0, "iv": 1.6804, "open_interest": 1013.0, "volume": 1.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0036, "rho": -0.0003, "theo": 0.0346, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:30:17", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX260918C00030000", "bid": 80.4, "bid_size": 10.0, "ask": 88.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.3499984741211}, {"option": "SPCX260918P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 76.0, "iv": 1.4839, "open_interest": 458.0, "volume": 40.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0051, "rho": -0.0004, "theo": 0.0527, "change": 0.0, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:25:52", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "SPCX260918C00035000", "bid": 75.4, "bid_size": 10.0, "ask": 84.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0014, "theta": 0.0, "rho": 0.0034, "theo": 79.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-07-21T11:08:58", "percent_change": 0.0, "prev_day_close": 74.1499977111816}, {"option": "SPCX260918P00035000", "bid": 0.05, "bid_size": 102.0, "ask": 0.1, "ask_size": 63.0, "iv": 1.3819, "open_interest": 2011.0, "volume": 17.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0049, "theta": -0.0071, "rho": -0.0007, "theo": 0.0804, "change": -0.04, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:56:58", "percent_change": -40.0, "prev_day_close": 0.100000003352761}, {"option": "SPCX260918C00040000", "bid": 70.4, "bid_size": 10.0, "ask": 79.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0004, "vega": 0.0044, "theta": -0.0008, "rho": 0.01, "theo": 74.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-07-30T12:49:40", "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "SPCX260918P00040000", "bid": 0.1, "bid_size": 5.0, "ask": 0.2, "ask_size": 243.0, "iv": 1.348, "open_interest": 376.0, "volume": 47.0, "delta": -0.0064, "gamma": 0.0003, "vega": 0.0073, "theta": -0.01, "rho": -0.001, "theo": 0.1229, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T13:24:45", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "SPCX260918C00045000", "bid": 65.0, "bid_size": 5.0, "ask": 74.1, "ask_size": 1.0, "iv": 1.2659, "open_interest": 5.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0006, "vega": 0.0084, "theta": -0.0051, "rho": 0.0175, "theo": 69.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-07-21T09:51:05", "percent_change": 0.0, "prev_day_close": 63.8499984741211}, {"option": "SPCX260918P00045000", "bid": 0.15, "bid_size": 15.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.2327, "open_interest": 904.0, "volume": 12.0, "delta": -0.0098, "gamma": 0.0005, "vega": 0.0106, "theta": -0.0139, "rho": -0.0016, "theo": 0.1877, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.17, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T11:35:27", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "SPCX260918C00050000", "bid": 60.6, "bid_size": 10.0, "ask": 69.2, "ask_size": 10.0, "iv": 1.2112, "open_interest": 71.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0009, "vega": 0.0134, "theta": -0.0111, "rho": 0.0246, "theo": 64.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.85, "last_trade_time": "2026-07-29T12:38:44", "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "SPCX260918P00050000", "bid": 0.25, "bid_size": 14.0, "ask": 0.35, "ask_size": 117.0, "iv": 1.1987, "open_interest": 2336.0, "volume": 652.0, "delta": -0.0149, "gamma": 0.0008, "vega": 0.0153, "theta": -0.0192, "rho": -0.0025, "theo": 0.2865, "change": -0.025, "open": 0.38, "high": 0.4, "low": 0.27, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:50:14", "percent_change": -7.69231, "prev_day_close": 0.325000002980232}, {"option": "SPCX260918C00055000", "bid": 55.7, "bid_size": 10.0, "ask": 64.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0012, "vega": 0.0202, "theta": -0.0186, "rho": 0.0323, "theo": 60.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.95, "last_trade_time": "2026-07-30T15:44:01", "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "SPCX260918P00055000", "bid": 0.4, "bid_size": 6.0, "ask": 0.5, "ask_size": 26.0, "iv": 1.1511, "open_interest": 718.0, "volume": 341.0, "delta": -0.0223, "gamma": 0.0011, "vega": 0.0216, "theta": -0.0263, "rho": -0.0037, "theo": 0.4374, "change": -0.05, "open": 0.6, "high": 0.6, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:58:55", "percent_change": -10.0, "prev_day_close": 0.5}, {"option": "SPCX260918C00060000", "bid": 50.7, "bid_size": 5.0, "ask": 59.2, "ask_size": 1.0, "iv": 1.113, "open_interest": 7.0, "volume": 25.0, "delta": 0.9661, "gamma": 0.0017, "vega": 0.0288, "theta": -0.0285, "rho": 0.0395, "theo": 55.2438, "change": 2.34, "open": 50.47, "high": 51.99, "low": 50.47, "tick": "up", "last_trade_price": 51.99, "last_trade_time": "2026-08-03T12:26:53", "percent_change": 4.71299, "prev_day_close": 49.6499996185303}, {"option": "SPCX260918P00060000", "bid": 0.65, "bid_size": 1.0, "ask": 0.75, "ask_size": 44.0, "iv": 1.1218, "open_interest": 2552.0, "volume": 191.0, "delta": -0.0331, "gamma": 0.0016, "vega": 0.03, "theta": -0.0355, "rho": -0.0055, "theo": 0.6671, "change": -0.1, "open": 0.9, "high": 0.95, "low": 0.65, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:51:02", "percent_change": -12.5, "prev_day_close": 0.800000011920929}, {"option": "SPCX260918C00065000", "bid": 46.4, "bid_size": 10.0, "ask": 52.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0023, "vega": 0.0398, "theta": -0.0408, "rho": 0.0469, "theo": 50.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.32, "last_trade_time": "2026-07-24T13:07:27", "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "SPCX260918P00065000", "bid": 0.95, "bid_size": 9.0, "ask": 1.1, "ask_size": 24.0, "iv": 1.0893, "open_interest": 1459.0, "volume": 239.0, "delta": -0.048, "gamma": 0.0022, "vega": 0.0406, "theta": -0.0472, "rho": -0.008, "theo": 1.01, "change": -0.215, "open": 1.35, "high": 1.35, "low": 0.95, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -17.551, "prev_day_close": 1.22499996423721}, {"option": "SPCX260918C00070000", "bid": 42.1, "bid_size": 10.0, "ask": 48.7, "ask_size": 10.0, "iv": 0.9167, "open_interest": 17.0, "volume": 2.0, "delta": 0.93, "gamma": 0.0031, "vega": 0.0529, "theta": -0.0554, "rho": 0.0532, "theo": 46.091, "change": 1.11, "open": 42.04, "high": 42.04, "low": 41.41, "tick": "down", "last_trade_price": 41.41, "last_trade_time": "2026-08-03T14:53:46", "percent_change": 2.75434, "prev_day_close": 40.2999992370606}, {"option": "SPCX260918P00070000", "bid": 1.45, "bid_size": 3.0, "ask": 1.55, "ask_size": 34.0, "iv": 1.067, "open_interest": 2503.0, "volume": 1172.0, "delta": -0.068, "gamma": 0.003, "vega": 0.0534, "theta": -0.0613, "rho": -0.0114, "theo": 1.5055, "change": -0.35, "open": 2.38, "high": 2.38, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:58:14", "percent_change": -18.9189, "prev_day_close": 1.84999996423721}, {"option": "SPCX260918C00075000", "bid": 37.7, "bid_size": 10.0, "ask": 44.5, "ask_size": 10.0, "iv": 0.9462, "open_interest": 7.0, "volume": 2.0, "delta": 0.9041, "gamma": 0.0039, "vega": 0.0676, "theta": -0.072, "rho": 0.0582, "theo": 41.7884, "change": 1.86, "open": 37.9, "high": 37.9, "low": 37.86, "tick": "down", "last_trade_price": 37.86, "last_trade_time": "2026-08-03T12:42:30", "percent_change": 5.16667, "prev_day_close": 36.0}, {"option": "SPCX260918P00075000", "bid": 2.1, "bid_size": 13.0, "ask": 2.25, "ask_size": 13.0, "iv": 1.0538, "open_interest": 5783.0, "volume": 734.0, "delta": -0.0935, "gamma": 0.0039, "vega": 0.068, "theta": -0.0772, "rho": -0.0158, "theo": 2.1928, "change": -0.505, "open": 3.19, "high": 3.19, "low": 2.17, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-08-03T15:59:41", "percent_change": -18.8785, "prev_day_close": 2.67499995231628}, {"option": "SPCX260918C00080000", "bid": 36.6, "bid_size": 47.0, "ask": 39.1, "ask_size": 33.0, "iv": 1.0654, "open_interest": 605.0, "volume": 23.0, "delta": 0.8729, "gamma": 0.0048, "vega": 0.0832, "theta": -0.0898, "rho": 0.0616, "theo": 37.7154, "change": 5.32, "open": 30.8, "high": 37.47, "low": 30.73, "tick": "up", "last_trade_price": 37.47, "last_trade_time": "2026-08-03T15:58:03", "percent_change": 16.5474, "prev_day_close": 32.1499996185303}, {"option": "SPCX260918P00080000", "bid": 3.0, "bid_size": 11.0, "ask": 3.2, "ask_size": 10.0, "iv": 1.0485, "open_interest": 2350.0, "volume": 690.0, "delta": -0.1243, "gamma": 0.0048, "vega": 0.0834, "theta": -0.0943, "rho": -0.021, "theo": 3.1066, "change": -0.7, "open": 4.38, "high": 4.38, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -18.4211, "prev_day_close": 3.80000007152557}, {"option": "SPCX260918C00085000", "bid": 30.0, "bid_size": 93.0, "ask": 34.9, "ask_size": 2.0, "iv": 0.8787, "open_interest": 97.0, "volume": 4.0, "delta": 0.8369, "gamma": 0.0057, "vega": 0.0989, "theta": -0.1077, "rho": 0.0636, "theo": 33.8978, "change": 4.85, "open": 31.14, "high": 33.3, "low": 30.25, "tick": "up", "last_trade_price": 33.3, "last_trade_time": "2026-08-03T15:58:03", "percent_change": 17.0474, "prev_day_close": 28.4500007629394}, {"option": "SPCX260918P00085000", "bid": 4.1, "bid_size": 15.0, "ask": 4.4, "ask_size": 15.0, "iv": 1.0428, "open_interest": 3149.0, "volume": 1062.0, "delta": -0.1599, "gamma": 0.0057, "vega": 0.099, "theta": -0.1116, "rho": -0.0271, "theo": 4.2732, "change": -0.85, "open": 5.3, "high": 5.72, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T15:57:54", "percent_change": -16.5049, "prev_day_close": 5.15000009536743}, {"option": "SPCX260918C00090000", "bid": 28.2, "bid_size": 101.0, "ask": 31.2, "ask_size": 1.0, "iv": 0.9851, "open_interest": 92.0, "volume": 25.0, "delta": 0.7969, "gamma": 0.0066, "vega": 0.1138, "theta": -0.1249, "rho": 0.0646, "theo": 30.3518, "change": 4.36, "open": 24.13, "high": 29.51, "low": 24.13, "tick": "up", "last_trade_price": 29.51, "last_trade_time": "2026-08-03T15:55:27", "percent_change": 17.336, "prev_day_close": 25.1499996185303}, {"option": "SPCX260918P00090000", "bid": 5.5, "bid_size": 15.0, "ask": 5.8, "ask_size": 37.0, "iv": 1.0379, "open_interest": 9575.0, "volume": 2006.0, "delta": -0.1997, "gamma": 0.0066, "vega": 0.1139, "theta": -0.1282, "rho": -0.034, "theo": 5.7094, "change": -1.15, "open": 7.1, "high": 7.5, "low": 5.61, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -16.7883, "prev_day_close": 6.85000014305115}, {"option": "SPCX260918C00095000", "bid": 26.3, "bid_size": 65.0, "ask": 28.1, "ask_size": 4.0, "iv": 1.0436, "open_interest": 106.0, "volume": 22.0, "delta": 0.7538, "gamma": 0.0074, "vega": 0.1272, "theta": -0.1405, "rho": 0.0648, "theo": 27.085, "change": 4.15, "open": 22.04, "high": 26.55, "low": 21.15, "tick": "up", "last_trade_price": 26.55, "last_trade_time": "2026-08-03T15:58:03", "percent_change": 18.5268, "prev_day_close": 22.3999996185303}, {"option": "SPCX260918P00095000", "bid": 7.3, "bid_size": 3.0, "ask": 7.5, "ask_size": 2.0, "iv": 1.0406, "open_interest": 6655.0, "volume": 381.0, "delta": -0.2426, "gamma": 0.0073, "vega": 0.1273, "theta": -0.1432, "rho": -0.0414, "theo": 7.4232, "change": -1.39, "open": 9.1, "high": 9.47, "low": 7.41, "tick": "down", "last_trade_price": 7.41, "last_trade_time": "2026-08-03T15:59:28", "percent_change": -15.7955, "prev_day_close": 8.7999997138977}, {"option": "SPCX260918C00100000", "bid": 23.5, "bid_size": 58.0, "ask": 24.6, "ask_size": 2.0, "iv": 1.0393, "open_interest": 1417.0, "volume": 214.0, "delta": 0.7087, "gamma": 0.008, "vega": 0.1387, "theta": -0.1541, "rho": 0.064, "theo": 24.0977, "change": 4.2, "open": 17.5, "high": 24.0, "low": 17.5, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T15:58:22", "percent_change": 21.2121, "prev_day_close": 19.8000001907349}, {"option": "SPCX260918P00100000", "bid": 9.3, "bid_size": 6.0, "ask": 9.5, "ask_size": 10.0, "iv": 1.0416, "open_interest": 18381.0, "volume": 1968.0, "delta": -0.2875, "gamma": 0.008, "vega": 0.1387, "theta": -0.1561, "rho": -0.0495, "theo": 9.4159, "change": -1.65, "open": 11.5, "high": 12.18, "low": 9.38, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-03T15:59:35", "percent_change": -14.9321, "prev_day_close": 11.0500001907349}, {"option": "SPCX260918C00105000", "bid": 20.9, "bid_size": 20.0, "ask": 21.8, "ask_size": 10.0, "iv": 1.0413, "open_interest": 747.0, "volume": 2737.0, "delta": 0.6625, "gamma": 0.0085, "vega": 0.1479, "theta": -0.1651, "rho": 0.062, "theo": 21.3851, "change": 4.28, "open": 16.32, "high": 21.64, "low": 14.8, "tick": "down", "last_trade_price": 21.63, "last_trade_time": "2026-08-03T15:59:22", "percent_change": 24.6686, "prev_day_close": 17.3500003814697}, {"option": "SPCX260918P00105000", "bid": 11.5, "bid_size": 8.0, "ask": 11.8, "ask_size": 91.0, "iv": 1.0415, "open_interest": 8324.0, "volume": 680.0, "delta": -0.3337, "gamma": 0.0085, "vega": 0.1479, "theta": -0.1665, "rho": -0.0579, "theo": 11.6827, "change": -1.9, "open": 14.2, "high": 15.0, "low": 11.67, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -13.9706, "prev_day_close": 13.5999999046326}, {"option": "SPCX260918C00110000", "bid": 18.6, "bid_size": 10.0, "ask": 19.2, "ask_size": 10.0, "iv": 1.0428, "open_interest": 687.0, "volume": 493.0, "delta": 0.6161, "gamma": 0.0089, "vega": 0.1547, "theta": -0.1735, "rho": 0.0593, "theo": 18.9375, "change": 3.9, "open": 14.0, "high": 19.1, "low": 12.9, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 25.8278, "prev_day_close": 15.0999999046326}, {"option": "SPCX260918P00110000", "bid": 14.2, "bid_size": 100.0, "ask": 14.3, "ask_size": 2.0, "iv": 1.0475, "open_interest": 12903.0, "volume": 1510.0, "delta": -0.38, "gamma": 0.0089, "vega": 0.1547, "theta": -0.1742, "rho": -0.0656, "theo": 14.214, "change": -2.12, "open": 17.0, "high": 17.85, "low": 14.15, "tick": "down", "last_trade_price": 14.28, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -12.9268, "prev_day_close": 16.3999996185303}, {"option": "SPCX260918C00115000", "bid": 16.7, "bid_size": 2.0, "ask": 17.0, "ask_size": 10.0, "iv": 1.0509, "open_interest": 2754.0, "volume": 898.0, "delta": 0.5703, "gamma": 0.0091, "vega": 0.1592, "theta": -0.1793, "rho": 0.0568, "theo": 16.7422, "change": 3.6, "open": 11.85, "high": 16.85, "low": 11.4, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 27.2727, "prev_day_close": 13.2000002861023}, {"option": "SPCX260918P00115000", "bid": 16.8, "bid_size": 10.0, "ask": 17.1, "ask_size": 10.0, "iv": 1.0443, "open_interest": 10552.0, "volume": 604.0, "delta": -0.4258, "gamma": 0.0091, "vega": 0.1592, "theta": -0.1794, "rho": -0.0741, "theo": 16.9974, "change": -2.45, "open": 20.98, "high": 20.98, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -12.5964, "prev_day_close": 19.4499998092651}, {"option": "SPCX260918C00120000", "bid": 14.7, "bid_size": 10.0, "ask": 15.0, "ask_size": 10.0, "iv": 1.0539, "open_interest": 3962.0, "volume": 1784.0, "delta": 0.5258, "gamma": 0.0092, "vega": 0.1615, "theta": -0.1826, "rho": 0.0536, "theo": 14.7863, "change": 3.22, "open": 10.95, "high": 14.8, "low": 9.8, "tick": "down", "last_trade_price": 14.77, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 27.8788, "prev_day_close": 11.5499997138977}, {"option": "SPCX260918P00120000", "bid": 19.9, "bid_size": 8.0, "ask": 20.2, "ask_size": 10.0, "iv": 1.0517, "open_interest": 14716.0, "volume": 761.0, "delta": -0.4704, "gamma": 0.0092, "vega": 0.1615, "theta": -0.182, "rho": -0.0822, "theo": 20.0208, "change": -2.8, "open": 23.6, "high": 24.2, "low": 20.0, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -12.2538, "prev_day_close": 22.8500003814697}, {"option": "SPCX260918C00125000", "bid": 13.0, "bid_size": 2.0, "ask": 13.3, "ask_size": 10.0, "iv": 1.0561, "open_interest": 3149.0, "volume": 424.0, "delta": 0.4831, "gamma": 0.0092, "vega": 0.1617, "theta": -0.1836, "rho": 0.05, "theo": 13.0531, "change": 2.9, "open": 8.98, "high": 13.16, "low": 8.82, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 28.7129, "prev_day_close": 10.0999999046326}, {"option": "SPCX260918P00125000", "bid": 23.1, "bid_size": 5.0, "ask": 23.4, "ask_size": 10.0, "iv": 1.0522, "open_interest": 9370.0, "volume": 218.0, "delta": -0.5132, "gamma": 0.0092, "vega": 0.1617, "theta": -0.1824, "rho": -0.0893, "theo": 23.2668, "change": -3.0, "open": 27.66, "high": 27.66, "low": 23.35, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-08-03T15:58:56", "percent_change": -11.3852, "prev_day_close": 26.3500003814697}, {"option": "SPCX260918C00130000", "bid": 11.4, "bid_size": 9.0, "ask": 11.7, "ask_size": 2.0, "iv": 1.0588, "open_interest": 8382.0, "volume": 1316.0, "delta": 0.4426, "gamma": 0.0091, "vega": 0.1602, "theta": -0.1827, "rho": 0.0467, "theo": 11.5253, "change": 2.67, "open": 8.2, "high": 11.52, "low": 7.5, "tick": "up", "last_trade_price": 11.52, "last_trade_time": "2026-08-03T15:59:53", "percent_change": 30.1695, "prev_day_close": 8.84999990463257}, {"option": "SPCX260918P00130000", "bid": 26.5, "bid_size": 5.0, "ask": 26.9, "ask_size": 2.0, "iv": 1.0561, "open_interest": 14409.0, "volume": 124.0, "delta": -0.5538, "gamma": 0.0091, "vega": 0.1602, "theta": -0.1809, "rho": -0.0973, "theo": 26.7187, "change": -3.6, "open": 31.9, "high": 31.9, "low": 26.7, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -11.8812, "prev_day_close": 30.3000001907349}, {"option": "SPCX260918C00135000", "bid": 10.0, "bid_size": 5.0, "ask": 10.3, "ask_size": 6.0, "iv": 1.063, "open_interest": 4976.0, "volume": 1412.0, "delta": 0.4047, "gamma": 0.0089, "vega": 0.1572, "theta": -0.1802, "rho": 0.0432, "theo": 10.1858, "change": 2.4, "open": 6.69, "high": 10.35, "low": 6.69, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 30.7692, "prev_day_close": 7.79999995231628}, {"option": "SPCX260918P00135000", "bid": 30.2, "bid_size": 5.0, "ask": 30.6, "ask_size": 5.0, "iv": 1.0614, "open_interest": 23903.0, "volume": 163.0, "delta": -0.5918, "gamma": 0.0089, "vega": 0.1572, "theta": -0.1778, "rho": -0.1025, "theo": 30.3598, "change": -3.36, "open": 35.7, "high": 35.7, "low": 30.69, "tick": "down", "last_trade_price": 30.69, "last_trade_time": "2026-08-03T15:57:57", "percent_change": -9.86784, "prev_day_close": 34.0499992370606}, {"option": "SPCX260918C00140000", "bid": 8.9, "bid_size": 3.0, "ask": 9.2, "ask_size": 10.0, "iv": 1.0699, "open_interest": 9363.0, "volume": 509.0, "delta": 0.3696, "gamma": 0.0086, "vega": 0.1532, "theta": -0.1765, "rho": 0.0402, "theo": 9.0148, "change": 1.6, "open": 6.01, "high": 8.5, "low": 6.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T15:54:51", "percent_change": 23.1884, "prev_day_close": 6.90000009536743}, {"option": "SPCX260918P00140000", "bid": 33.6, "bid_size": 4.0, "ask": 34.7, "ask_size": 2.0, "iv": 1.0761, "open_interest": 22218.0, "volume": 52.0, "delta": -0.6271, "gamma": 0.0087, "vega": 0.1531, "theta": -0.1734, "rho": -0.1094, "theo": 34.1696, "change": -2.8, "open": 40.31, "high": 40.31, "low": 35.5, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-08-03T15:53:14", "percent_change": -7.31071, "prev_day_close": 38.3000011444092}, {"option": "SPCX260918C00145000", "bid": 7.9, "bid_size": 10.0, "ask": 8.2, "ask_size": 6.0, "iv": 1.0776, "open_interest": 2398.0, "volume": 249.0, "delta": 0.3372, "gamma": 0.0083, "vega": 0.1482, "theta": -0.1718, "rho": 0.0368, "theo": 7.9955, "change": 2.0, "open": 5.42, "high": 8.1, "low": 5.28, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 32.7869, "prev_day_close": 6.09999990463257}, {"option": "SPCX260918P00145000", "bid": 37.7, "bid_size": 1.0, "ask": 38.7, "ask_size": 1.0, "iv": 1.0785, "open_interest": 8356.0, "volume": 1341.0, "delta": -0.6596, "gamma": 0.0083, "vega": 0.148, "theta": -0.168, "rho": -0.114, "theo": 38.1324, "change": -2.85, "open": 44.65, "high": 44.65, "low": 39.5, "tick": "down", "last_trade_price": 39.6, "last_trade_time": "2026-08-03T15:51:02", "percent_change": -6.71378, "prev_day_close": 42.4499988555908}, {"option": "SPCX260918C00150000", "bid": 7.0, "bid_size": 10.0, "ask": 7.3, "ask_size": 6.0, "iv": 1.0839, "open_interest": 15409.0, "volume": 2715.0, "delta": 0.3077, "gamma": 0.0079, "vega": 0.1427, "theta": -0.1664, "rho": 0.0342, "theo": 7.1088, "change": 1.8, "open": 4.8, "high": 7.2, "low": 4.6, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 33.3333, "prev_day_close": 5.40000009536743}, {"option": "SPCX260918P00150000", "bid": 41.5, "bid_size": 2.0, "ask": 43.0, "ask_size": 1.0, "iv": 1.0896, "open_interest": 46291.0, "volume": 165.0, "delta": -0.6894, "gamma": 0.008, "vega": 0.1426, "theta": -0.162, "rho": -0.1202, "theo": 42.228, "change": -4.14, "open": 47.8, "high": 49.02, "low": 42.56, "tick": "down", "last_trade_price": 42.56, "last_trade_time": "2026-08-03T15:58:53", "percent_change": -8.8651, "prev_day_close": 46.7000007629394}, {"option": "SPCX260918C00155000", "bid": 6.3, "bid_size": 3.0, "ask": 6.5, "ask_size": 8.0, "iv": 1.0931, "open_interest": 3177.0, "volume": 121.0, "delta": 0.2809, "gamma": 0.0075, "vega": 0.1367, "theta": -0.1606, "rho": 0.0313, "theo": 6.3395, "change": 1.6, "open": 4.3, "high": 6.5, "low": 4.3, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T15:59:06", "percent_change": 32.6531, "prev_day_close": 4.90000009536743}, {"option": "SPCX260918P00155000", "bid": 46.0, "bid_size": 1.0, "ask": 47.4, "ask_size": 1.0, "iv": 1.1076, "open_interest": 2261.0, "volume": 60.0, "delta": -0.7165, "gamma": 0.0076, "vega": 0.1364, "theta": -0.1556, "rho": -0.1236, "theo": 46.4422, "change": -4.3, "open": 50.55, "high": 50.66, "low": 46.8, "tick": "down", "last_trade_price": 46.8, "last_trade_time": "2026-08-03T15:58:53", "percent_change": -8.41487, "prev_day_close": 51.1000003814697}, {"option": "SPCX260918C00160000", "bid": 5.7, "bid_size": 1.0, "ask": 5.8, "ask_size": 1.0, "iv": 1.103, "open_interest": 9787.0, "volume": 1666.0, "delta": 0.2566, "gamma": 0.0072, "vega": 0.1307, "theta": -0.1546, "rho": 0.029, "theo": 5.6716, "change": 1.37, "open": 4.3, "high": 5.77, "low": 3.7, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-08-03T15:59:22", "percent_change": 31.1364, "prev_day_close": 4.40000009536743}, {"option": "SPCX260918P00160000", "bid": 50.1, "bid_size": 2.0, "ask": 52.0, "ask_size": 79.0, "iv": 1.1231, "open_interest": 8392.0, "volume": 30.0, "delta": -0.741, "gamma": 0.0072, "vega": 0.1305, "theta": -0.1489, "rho": -0.1288, "theo": 50.7585, "change": -3.28, "open": 57.75, "high": 59.2, "low": 52.37, "tick": "down", "last_trade_price": 52.37, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -5.89398, "prev_day_close": 55.6499996185303}, {"option": "SPCX260918C00165000", "bid": 5.0, "bid_size": 10.0, "ask": 5.3, "ask_size": 10.0, "iv": 1.1106, "open_interest": 3030.0, "volume": 140.0, "delta": 0.2348, "gamma": 0.0068, "vega": 0.1245, "theta": -0.1484, "rho": 0.0266, "theo": 5.0917, "change": 1.2, "open": 3.37, "high": 5.2, "low": 3.37, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T15:58:53", "percent_change": 30.0, "prev_day_close": 4.0}, {"option": "SPCX260918P00165000", "bid": 53.7, "bid_size": 2.0, "ask": 56.7, "ask_size": 12.0, "iv": 1.1329, "open_interest": 4182.0, "volume": 16.0, "delta": -0.7631, "gamma": 0.0068, "vega": 0.1241, "theta": -0.1422, "rho": -0.1305, "theo": 55.1631, "change": -1.55, "open": 59.45, "high": 59.45, "low": 57.43, "tick": "down", "last_trade_price": 58.9, "last_trade_time": "2026-08-03T15:42:53", "percent_change": -2.5641, "prev_day_close": 60.4500007629394}, {"option": "SPCX260918C00170000", "bid": 4.5, "bid_size": 10.0, "ask": 4.8, "ask_size": 10.0, "iv": 1.1205, "open_interest": 8816.0, "volume": 234.0, "delta": 0.2152, "gamma": 0.0064, "vega": 0.1185, "theta": -0.1424, "rho": 0.0244, "theo": 4.5884, "change": 1.0, "open": 3.4, "high": 4.6, "low": 3.05, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:59:05", "percent_change": 27.7778, "prev_day_close": 3.60000002384186}, {"option": "SPCX260918P00170000", "bid": 56.6, "bid_size": 1.0, "ask": 64.8, "ask_size": 1.0, "iv": 1.1739, "open_interest": 13616.0, "volume": 15.0, "delta": -0.783, "gamma": 0.0065, "vega": 0.1178, "theta": -0.1354, "rho": -0.1331, "theo": 59.6461, "change": -1.5, "open": 65.97, "high": 65.97, "low": 63.12, "tick": "up", "last_trade_price": 63.45, "last_trade_time": "2026-08-03T14:44:16", "percent_change": -2.30947, "prev_day_close": 64.9500007629394}, {"option": "SPCX260918C00175000", "bid": 4.1, "bid_size": 10.0, "ask": 4.3, "ask_size": 10.0, "iv": 1.1296, "open_interest": 7744.0, "volume": 404.0, "delta": 0.1975, "gamma": 0.006, "vega": 0.1127, "theta": -0.1364, "rho": 0.0227, "theo": 4.15, "change": 0.9, "open": 3.0, "high": 4.2, "low": 2.92, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 27.2727, "prev_day_close": 3.30000007152557}, {"option": "SPCX260918P00175000", "bid": 61.2, "bid_size": 5.0, "ask": 66.9, "ask_size": 3.0, "iv": 1.1566, "open_interest": 6732.0, "volume": 9.0, "delta": -0.8008, "gamma": 0.0061, "vega": 0.1121, "theta": -0.1289, "rho": -0.1369, "theo": 64.1938, "change": -1.6, "open": 70.2, "high": 70.2, "low": 67.9, "tick": "up", "last_trade_price": 68.05, "last_trade_time": "2026-08-03T14:44:16", "percent_change": -2.2972, "prev_day_close": 69.6500015258789}, {"option": "SPCX260918C00180000", "bid": 3.7, "bid_size": 10.0, "ask": 3.9, "ask_size": 7.0, "iv": 1.1383, "open_interest": 10419.0, "volume": 1684.0, "delta": 0.1818, "gamma": 0.0057, "vega": 0.1069, "theta": -0.1306, "rho": 0.0209, "theo": 3.7684, "change": 0.775, "open": 2.85, "high": 3.96, "low": 2.73, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 25.6198, "prev_day_close": 3.02499997615814}, {"option": "SPCX260918P00180000", "bid": 67.5, "bid_size": 1.0, "ask": 73.7, "ask_size": 1.0, "iv": 1.1588, "open_interest": 5840.0, "volume": 4.0, "delta": -0.8169, "gamma": 0.0058, "vega": 0.106, "theta": -0.1225, "rho": -0.1374, "theo": 68.7993, "change": -2.85, "open": 76.55, "high": 76.55, "low": 71.25, "tick": "down", "last_trade_price": 71.25, "last_trade_time": "2026-08-03T15:51:14", "percent_change": -3.84615, "prev_day_close": 74.0999984741211}, {"option": "SPCX260918C00185000", "bid": 3.4, "bid_size": 10.0, "ask": 3.6, "ask_size": 10.0, "iv": 1.1523, "open_interest": 1556.0, "volume": 350.0, "delta": 0.1677, "gamma": 0.0053, "vega": 0.1016, "theta": -0.1252, "rho": 0.0192, "theo": 3.4354, "change": 0.75, "open": 2.5, "high": 3.5, "low": 2.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:58:51", "percent_change": 27.2727, "prev_day_close": 2.75}, {"option": "SPCX260918P00185000", "bid": 71.0, "bid_size": 4.0, "ask": 78.4, "ask_size": 1.0, "iv": 1.2449, "open_interest": 628.0, "volume": 4.0, "delta": -0.8313, "gamma": 0.0054, "vega": 0.1005, "theta": -0.1164, "rho": -0.1388, "theo": 73.4547, "change": -2.8, "open": 80.75, "high": 80.75, "low": 76.4, "tick": "down", "last_trade_price": 76.4, "last_trade_time": "2026-08-03T11:26:44", "percent_change": -3.53535, "prev_day_close": 79.2000007629394}, {"option": "SPCX260918C00190000", "bid": 3.1, "bid_size": 13.0, "ask": 3.3, "ask_size": 13.0, "iv": 1.1626, "open_interest": 9541.0, "volume": 141.0, "delta": 0.155, "gamma": 0.005, "vega": 0.0966, "theta": -0.1199, "rho": 0.018, "theo": 3.1436, "change": 0.5, "open": 2.2, "high": 3.05, "low": 2.1, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 19.6078, "prev_day_close": 2.54999995231628}, {"option": "SPCX260918P00190000", "bid": 75.9, "bid_size": 3.0, "ask": 81.5, "ask_size": 3.0, "iv": 1.2224, "open_interest": 1116.0, "volume": 2.0, "delta": -0.8442, "gamma": 0.0051, "vega": 0.0956, "theta": -0.1106, "rho": -0.1418, "theo": 78.1511, "change": -1.6, "open": 82.07, "high": 82.25, "low": 82.07, "tick": "up", "last_trade_price": 82.25, "last_trade_time": "2026-08-03T15:42:53", "percent_change": -1.90817, "prev_day_close": 83.8499984741211}, {"option": "SPCX260918C00195000", "bid": 2.85, "bid_size": 10.0, "ask": 3.1, "ask_size": 10.0, "iv": 1.1774, "open_interest": 1870.0, "volume": 385.0, "delta": 0.1437, "gamma": 0.0047, "vega": 0.0917, "theta": -0.115, "rho": 0.0167, "theo": 2.8878, "change": 0.625, "open": 2.03, "high": 3.0, "low": 2.03, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:59:00", "percent_change": 26.3158, "prev_day_close": 2.375}, {"option": "SPCX260918P00195000", "bid": 80.7, "bid_size": 8.0, "ask": 87.2, "ask_size": 7.0, "iv": 1.2783, "open_interest": 559.0, "volume": 1.0, "delta": -0.8558, "gamma": 0.0048, "vega": 0.0905, "theta": -0.105, "rho": -0.142, "theo": 82.8841, "change": -1.98, "open": 86.67, "high": 86.67, "low": 86.67, "tick": "down", "last_trade_price": 86.67, "last_trade_time": "2026-08-03T10:17:53", "percent_change": -2.2335, "prev_day_close": 88.6499977111816}, {"option": "SPCX260918C00200000", "bid": 2.6, "bid_size": 10.0, "ask": 2.8, "ask_size": 9.0, "iv": 1.1835, "open_interest": 13079.0, "volume": 600.0, "delta": 0.1336, "gamma": 0.0044, "vega": 0.0872, "theta": -0.1104, "rho": 0.0154, "theo": 2.663, "change": 0.575, "open": 2.25, "high": 2.75, "low": 1.85, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-08-03T15:59:31", "percent_change": 26.4368, "prev_day_close": 2.17499995231628}, {"option": "SPCX260918P00200000", "bid": 85.0, "bid_size": 5.0, "ask": 92.8, "ask_size": 1.0, "iv": 1.2571, "open_interest": 12341.0, "volume": 1.0, "delta": -0.8663, "gamma": 0.0046, "vega": 0.0856, "theta": -0.0998, "rho": -0.141, "theo": 87.6496, "change": -1.87, "open": 91.63, "high": 91.63, "low": 91.63, "tick": "down", "last_trade_price": 91.63, "last_trade_time": "2026-08-03T13:30:28", "percent_change": -2.0, "prev_day_close": 93.5}, {"option": "SPCX260918C00205000", "bid": 2.4, "bid_size": 10.0, "ask": 2.6, "ask_size": 10.0, "iv": 1.195, "open_interest": 1242.0, "volume": 1284.0, "delta": 0.1245, "gamma": 0.0042, "vega": 0.0831, "theta": -0.106, "rho": 0.0145, "theo": 2.4645, "change": 0.475, "open": 1.87, "high": 2.5, "low": 1.87, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:59:45", "percent_change": 23.4568, "prev_day_close": 2.02499997615814}, {"option": "SPCX260918P00205000", "bid": 89.9, "bid_size": 5.0, "ask": 97.3, "ask_size": 2.0, "iv": 1.2895, "open_interest": 26947.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0043, "vega": 0.0814, "theta": -0.0948, "rho": -0.1421, "theo": 92.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.24, "last_trade_time": "2026-07-29T12:58:02", "percent_change": 0.0, "prev_day_close": 98.2000007629394}, {"option": "SPCX260918C00210000", "bid": 2.25, "bid_size": 10.0, "ask": 2.4, "ask_size": 10.0, "iv": 1.207, "open_interest": 7798.0, "volume": 116.0, "delta": 0.1163, "gamma": 0.004, "vega": 0.0792, "theta": -0.1019, "rho": 0.0136, "theo": 2.2887, "change": 0.475, "open": 1.67, "high": 2.35, "low": 1.67, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 25.3333, "prev_day_close": 1.875}, {"option": "SPCX260918P00210000", "bid": 94.7, "bid_size": 10.0, "ask": 101.5, "ask_size": 1.0, "iv": 1.3039, "open_interest": 2868.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0041, "vega": 0.0774, "theta": -0.0901, "rho": -0.1435, "theo": 97.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.74, "last_trade_time": "2026-07-30T09:40:42", "percent_change": 0.0, "prev_day_close": 102.799999237061}, {"option": "SPCX260918C00215000", "bid": 2.1, "bid_size": 10.0, "ask": 2.25, "ask_size": 12.0, "iv": 1.2198, "open_interest": 1522.0, "volume": 48.0, "delta": 0.1089, "gamma": 0.0037, "vega": 0.0754, "theta": -0.0981, "rho": 0.0127, "theo": 2.1327, "change": 0.275, "open": 1.75, "high": 2.05, "low": 1.69, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T15:54:53", "percent_change": 15.493, "prev_day_close": 1.77500003576279}, {"option": "SPCX260918P00215000", "bid": 100.1, "bid_size": 1.0, "ask": 106.5, "ask_size": 1.0, "iv": 1.3776, "open_interest": 2035.0, "volume": 1.0, "delta": -0.8918, "gamma": 0.0039, "vega": 0.0735, "theta": -0.0857, "rho": -0.1435, "theo": 102.0917, "change": -1.45, "open": 106.7, "high": 106.7, "low": 106.7, "tick": "up", "last_trade_price": 106.7, "last_trade_time": "2026-08-03T15:36:03", "percent_change": -1.34073, "prev_day_close": 108.149997711182}, {"option": "SPCX260918C00220000", "bid": 1.95, "bid_size": 10.0, "ask": 2.1, "ask_size": 11.0, "iv": 1.2303, "open_interest": 10803.0, "volume": 317.0, "delta": 0.1022, "gamma": 0.0035, "vega": 0.072, "theta": -0.0946, "rho": 0.0119, "theo": 1.994, "change": 0.045, "open": 1.52, "high": 1.95, "low": 1.5, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-08-03T15:28:09", "percent_change": 2.68657, "prev_day_close": 1.67500001192093}, {"option": "SPCX260918P00220000", "bid": 104.5, "bid_size": 5.0, "ask": 112.0, "ask_size": 1.0, "iv": 1.3843, "open_interest": 331.0, "volume": 1.0, "delta": -0.8988, "gamma": 0.0037, "vega": 0.0697, "theta": -0.0815, "rho": -0.1417, "theo": 106.9452, "change": 0.6, "open": 113.0, "high": 113.0, "low": 113.0, "tick": "up", "last_trade_price": 113.0, "last_trade_time": "2026-08-03T09:50:55", "percent_change": 0.533806, "prev_day_close": 112.400001525879}, {"option": "SPCX260918C00225000", "bid": 1.8, "bid_size": 13.0, "ask": 1.95, "ask_size": 1.0, "iv": 1.2386, "open_interest": 28554.0, "volume": 82.0, "delta": 0.0962, "gamma": 0.0034, "vega": 0.0689, "theta": -0.0913, "rho": 0.0112, "theo": 1.8699, "change": 0.295, "open": 1.4, "high": 1.87, "low": 1.4, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-08-03T15:58:14", "percent_change": 18.7302, "prev_day_close": 1.57499998807907}, {"option": "SPCX260918P00225000", "bid": 109.3, "bid_size": 5.0, "ask": 116.5, "ask_size": 5.0, "iv": 1.3705, "open_interest": 32.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0035, "vega": 0.0665, "theta": -0.0776, "rho": -0.1409, "theo": 111.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-07-22T09:32:12", "percent_change": 0.0, "prev_day_close": 117.700000762939}, {"option": "SPCX260918C00230000", "bid": 1.7, "bid_size": 11.0, "ask": 1.85, "ask_size": 11.0, "iv": 1.2523, "open_interest": 3132.0, "volume": 19.0, "delta": 0.0908, "gamma": 0.0032, "vega": 0.066, "theta": -0.0882, "rho": 0.0107, "theo": 1.7586, "change": 0.265, "open": 1.5, "high": 1.74, "low": 1.5, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-08-03T15:55:45", "percent_change": 17.9661, "prev_day_close": 1.47499996423721}, {"option": "SPCX260918P00230000", "bid": 114.2, "bid_size": 5.0, "ask": 121.4, "ask_size": 5.0, "iv": 1.438, "open_interest": 4050.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0033, "vega": 0.0634, "theta": -0.0739, "rho": -0.142, "theo": 116.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.6, "last_trade_time": "2026-07-31T12:23:34", "percent_change": 0.0, "prev_day_close": 122.450000762939}, {"option": "SPCX260918C00235000", "bid": 1.6, "bid_size": 13.0, "ask": 1.75, "ask_size": 14.0, "iv": 1.2644, "open_interest": 2811.0, "volume": 4.0, "delta": 0.0858, "gamma": 0.003, "vega": 0.0633, "theta": -0.0853, "rho": 0.0101, "theo": 1.6583, "change": 0.215, "open": 1.25, "high": 1.59, "low": 1.25, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 15.6364, "prev_day_close": 1.375}, {"option": "SPCX260918P00235000", "bid": 119.1, "bid_size": 5.0, "ask": 126.3, "ask_size": 5.0, "iv": 1.4081, "open_interest": 157.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0032, "vega": 0.0606, "theta": -0.0703, "rho": -0.1423, "theo": 121.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.2, "last_trade_time": "2026-07-28T15:36:34", "percent_change": 0.0, "prev_day_close": 126.799999237061}, {"option": "SPCX260918C00240000", "bid": 1.5, "bid_size": 15.0, "ask": 1.65, "ask_size": 10.0, "iv": 1.2748, "open_interest": 798.0, "volume": 2.0, "delta": 0.0813, "gamma": 0.0029, "vega": 0.0607, "theta": -0.0826, "rho": 0.0095, "theo": 1.5679, "change": 0.135, "open": 1.37, "high": 1.46, "low": 1.37, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-08-03T15:53:05", "percent_change": 10.1887, "prev_day_close": 1.32499998807907}, {"option": "SPCX260918P00240000", "bid": 124.0, "bid_size": 5.0, "ask": 131.2, "ask_size": 6.0, "iv": 1.4249, "open_interest": 222.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.003, "vega": 0.0577, "theta": -0.067, "rho": -0.141, "theo": 126.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.22, "last_trade_time": "2026-06-26T10:04:01", "percent_change": 0.0, "prev_day_close": 132.400001525879}, {"option": "SPCX260918C00245000", "bid": 1.4, "bid_size": 30.0, "ask": 1.6, "ask_size": 31.0, "iv": 1.2878, "open_interest": 585.0, "volume": 10.0, "delta": 0.0772, "gamma": 0.0027, "vega": 0.0583, "theta": -0.08, "rho": 0.009, "theo": 1.4861, "change": -0.025, "open": 1.2, "high": 1.38, "low": 1.2, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T15:30:04", "percent_change": -1.96079, "prev_day_close": 1.27500003576279}, {"option": "SPCX260918P00245000", "bid": 129.0, "bid_size": 8.0, "ask": 134.9, "ask_size": 1.0, "iv": 1.376, "open_interest": 445.0, "volume": 1.0, "delta": -0.9253, "gamma": 0.0029, "vega": 0.0549, "theta": -0.064, "rho": -0.137, "theo": 131.4031, "change": -0.95, "open": 136.0, "high": 136.0, "low": 136.0, "tick": "up", "last_trade_price": 136.0, "last_trade_time": "2026-08-03T10:24:39", "percent_change": -0.693687, "prev_day_close": 136.950004577637}, {"option": "SPCX260918C00250000", "bid": 1.35, "bid_size": 8.0, "ask": 1.5, "ask_size": 21.0, "iv": 1.2996, "open_interest": 6197.0, "volume": 79.0, "delta": 0.0734, "gamma": 0.0026, "vega": 0.0561, "theta": -0.0777, "rho": 0.0086, "theo": 1.4117, "change": 0.025, "open": 1.05, "high": 1.34, "low": 1.05, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T15:46:56", "percent_change": 2.04082, "prev_day_close": 1.22499996423721}, {"option": "SPCX260918P00250000", "bid": 133.8, "bid_size": 5.0, "ask": 141.0, "ask_size": 5.0, "iv": 1.4617, "open_interest": 253.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0028, "vega": 0.0525, "theta": -0.061, "rho": -0.1378, "theo": 136.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.77, "last_trade_time": "2026-07-15T11:17:01", "percent_change": 0.0, "prev_day_close": 141.850006103516}, {"option": "SPCX260918C00255000", "bid": 1.25, "bid_size": 28.0, "ask": 1.45, "ask_size": 27.0, "iv": 1.31, "open_interest": 192.0, "volume": 2.0, "delta": 0.0699, "gamma": 0.0025, "vega": 0.0541, "theta": -0.0755, "rho": 0.0081, "theo": 1.3439, "change": 0.05, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T14:15:10", "percent_change": 4.34782, "prev_day_close": 1.15000003576279}, {"option": "SPCX260918P00255000", "bid": 138.7, "bid_size": 5.0, "ask": 146.0, "ask_size": 5.0, "iv": 1.4678, "open_interest": 257.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0027, "vega": 0.0504, "theta": -0.0582, "rho": -0.1363, "theo": 141.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.6, "last_trade_time": "2026-07-06T11:17:15", "percent_change": 0.0, "prev_day_close": 146.599998474121}, {"option": "SPCX260918C00260000", "bid": 1.2, "bid_size": 24.0, "ask": 1.35, "ask_size": 11.0, "iv": 1.3191, "open_interest": 510.0, "volume": 23.0, "delta": 0.0667, "gamma": 0.0024, "vega": 0.0522, "theta": -0.0734, "rho": 0.0078, "theo": 1.2817, "change": 0.14, "open": 1.04, "high": 1.24, "low": 1.02, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-08-03T15:54:53", "percent_change": 12.7273, "prev_day_close": 1.09999996423721}, {"option": "SPCX260918P00260000", "bid": 143.7, "bid_size": 5.0, "ask": 150.9, "ask_size": 5.0, "iv": 1.4944, "open_interest": 107.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0026, "vega": 0.0483, "theta": -0.0555, "rho": -0.1366, "theo": 146.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.1, "last_trade_time": "2026-07-09T13:27:12", "percent_change": 0.0, "prev_day_close": 152.400001525879}, {"option": "SPCX260918C00265000", "bid": 1.15, "bid_size": 5.0, "ask": 1.3, "ask_size": 11.0, "iv": 1.332, "open_interest": 8921.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0023, "vega": 0.0504, "theta": -0.0714, "rho": 0.0075, "theo": 1.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-07-31T11:50:36", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SPCX260918P00265000", "bid": 148.6, "bid_size": 5.0, "ask": 155.9, "ask_size": 5.0, "iv": 1.513, "open_interest": 147.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0025, "vega": 0.0465, "theta": -0.0528, "rho": -0.1364, "theo": 151.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.9, "last_trade_time": "2026-06-18T12:34:16", "percent_change": 0.0, "prev_day_close": 157.199996948242}, {"option": "SPCX260918C00270000", "bid": 1.1, "bid_size": 8.0, "ask": 1.25, "ask_size": 26.0, "iv": 1.3438, "open_interest": 333.0, "volume": 1.0, "delta": 0.061, "gamma": 0.0022, "vega": 0.0486, "theta": -0.0696, "rho": 0.0072, "theo": 1.1722, "change": -0.175, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T09:30:00", "percent_change": -17.0732, "prev_day_close": 1.02500000596046}, {"option": "SPCX260918P00270000", "bid": 153.6, "bid_size": 5.0, "ask": 160.8, "ask_size": 5.0, "iv": 1.531, "open_interest": 70.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0024, "vega": 0.0446, "theta": -0.0504, "rho": -0.1316, "theo": 156.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-06-18T09:30:52", "percent_change": 0.0, "prev_day_close": 161.5}, {"option": "SPCX260918C00275000", "bid": 1.05, "bid_size": 6.0, "ask": 1.2, "ask_size": 17.0, "iv": 1.3547, "open_interest": 5599.0, "volume": 7.0, "delta": 0.0585, "gamma": 0.0021, "vega": 0.047, "theta": -0.0678, "rho": 0.0069, "theo": 1.1238, "change": 0.13, "open": 0.9, "high": 1.13, "low": 0.85, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 13.0, "prev_day_close": 0.999999970197678}, {"option": "SPCX260918P00275000", "bid": 157.2, "bid_size": 1.0, "ask": 165.7, "ask_size": 5.0, "iv": 1.4371, "open_interest": 34.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0023, "vega": 0.0424, "theta": -0.0483, "rho": -0.1304, "theo": 161.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.5, "last_trade_time": "2026-06-18T12:27:27", "percent_change": 0.0, "prev_day_close": 166.449996948242}, {"option": "SPCX260918C00280000", "bid": 1.0, "bid_size": 34.0, "ask": 1.15, "ask_size": 26.0, "iv": 1.3646, "open_interest": 726.0, "volume": 5.0, "delta": 0.0562, "gamma": 0.002, "vega": 0.0455, "theta": -0.0661, "rho": 0.0066, "theo": 1.079, "change": -0.01, "open": 0.85, "high": 0.94, "low": 0.85, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-08-03T13:52:01", "percent_change": -1.05263, "prev_day_close": 0.949999988079071}, {"option": "SPCX260918P00280000", "bid": 162.1, "bid_size": 1.0, "ask": 170.7, "ask_size": 5.0, "iv": 1.4408, "open_interest": 33.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0022, "vega": 0.0405, "theta": -0.0461, "rho": -0.1268, "theo": 165.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.1, "last_trade_time": "2026-06-22T12:24:40", "percent_change": 0.0, "prev_day_close": 171.650001525879}, {"option": "SPCX260918C00285000", "bid": 0.95, "bid_size": 13.0, "ask": 1.1, "ask_size": 11.0, "iv": 1.3736, "open_interest": 302.0, "volume": 3.0, "delta": 0.054, "gamma": 0.0019, "vega": 0.0441, "theta": -0.0646, "rho": 0.0063, "theo": 1.0375, "change": 0.075, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:51:35", "percent_change": 8.10811, "prev_day_close": 0.925000011920929}, {"option": "SPCX260918P00285000", "bid": 167.1, "bid_size": 1.0, "ask": 175.6, "ask_size": 5.0, "iv": 1.4637, "open_interest": 18.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0021, "vega": 0.0389, "theta": -0.044, "rho": -0.1273, "theo": 170.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.2, "last_trade_time": "2026-06-18T09:46:26", "percent_change": 0.0, "prev_day_close": 176.400001525879}, {"option": "SPCX260918C00290000", "bid": 0.9, "bid_size": 45.0, "ask": 1.1, "ask_size": 37.0, "iv": 1.3876, "open_interest": 813.0, "volume": 16.0, "delta": 0.052, "gamma": 0.0019, "vega": 0.0428, "theta": -0.0631, "rho": 0.006, "theo": 0.9989, "change": -0.015, "open": 0.9, "high": 0.9, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T15:46:36", "percent_change": -1.71429, "prev_day_close": 0.875}, {"option": "SPCX260918P00290000", "bid": 172.0, "bid_size": 1.0, "ask": 180.6, "ask_size": 5.0, "iv": 1.4652, "open_interest": 36.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0021, "vega": 0.0377, "theta": -0.042, "rho": -0.1276, "theo": 175.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.02, "last_trade_time": "2026-06-17T11:55:32", "percent_change": 0.0, "prev_day_close": 181.349998474121}, {"option": "SPCX260918C00295000", "bid": 0.9, "bid_size": 6.0, "ask": 1.05, "ask_size": 12.0, "iv": 1.4009, "open_interest": 99.0, "volume": 1.0, "delta": 0.05, "gamma": 0.0018, "vega": 0.0415, "theta": -0.0617, "rho": 0.0058, "theo": 0.9628, "change": 0.025, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T13:02:48", "percent_change": 2.85714, "prev_day_close": 0.875}, {"option": "SPCX260918P00295000", "bid": 177.0, "bid_size": 1.0, "ask": 185.6, "ask_size": 5.0, "iv": 1.4872, "open_interest": 1.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.002, "vega": 0.0362, "theta": -0.04, "rho": -0.1264, "theo": 180.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.47, "last_trade_time": "2026-07-17T10:53:07", "percent_change": 0.0, "prev_day_close": 186.349998474121}, {"option": "SPCX260918C00300000", "bid": 0.85, "bid_size": 26.0, "ask": 0.95, "ask_size": 4.0, "iv": 1.4011, "open_interest": 14313.0, "volume": 68.0, "delta": 0.0483, "gamma": 0.0017, "vega": 0.0403, "theta": -0.0603, "rho": 0.0057, "theo": 0.9291, "change": 0.04, "open": 0.8, "high": 0.91, "low": 0.75, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T15:55:11", "percent_change": 4.70588, "prev_day_close": 0.849999994039536}, {"option": "SPCX260918P00300000", "bid": 182.0, "bid_size": 1.0, "ask": 190.6, "ask_size": 5.0, "iv": 1.4976, "open_interest": 14.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0019, "vega": 0.0349, "theta": -0.038, "rho": -0.1259, "theo": 185.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.1, "last_trade_time": "2026-07-17T14:11:39", "percent_change": 0.0, "prev_day_close": 191.400001525879}, {"option": "SPCX260918C00305000", "bid": 0.8, "bid_size": 13.0, "ask": 0.95, "ask_size": 10.0, "iv": 1.413, "open_interest": 156.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0017, "vega": 0.0392, "theta": -0.059, "rho": 0.0055, "theo": 0.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-07-31T13:32:59", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCX260918P00305000", "bid": 186.9, "bid_size": 1.0, "ask": 195.5, "ask_size": 5.0, "iv": 1.5071, "open_interest": 2.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0019, "vega": 0.0338, "theta": -0.036, "rho": -0.1255, "theo": 190.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.43, "last_trade_time": "2026-07-17T10:53:14", "percent_change": 0.0, "prev_day_close": 196.25}, {"option": "SPCX260918C00310000", "bid": 0.8, "bid_size": 20.0, "ask": 0.95, "ask_size": 25.0, "iv": 1.4309, "open_interest": 191.0, "volume": 2.0, "delta": 0.045, "gamma": 0.0016, "vega": 0.0381, "theta": -0.0578, "rho": 0.0053, "theo": 0.8678, "change": 0.025, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T11:29:05", "percent_change": 3.22581, "prev_day_close": 0.775000005960464}, {"option": "SPCX260918P00310000", "bid": 191.9, "bid_size": 1.0, "ask": 200.5, "ask_size": 5.0, "iv": 1.5277, "open_interest": 20.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0018, "vega": 0.0324, "theta": -0.0343, "rho": -0.1224, "theo": 195.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.4, "last_trade_time": "2026-07-17T10:53:14", "percent_change": 0.0, "prev_day_close": 201.25}, {"option": "SPCX260918C00315000", "bid": 0.75, "bid_size": 29.0, "ask": 0.9, "ask_size": 14.0, "iv": 1.435, "open_interest": 197.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0016, "vega": 0.0371, "theta": -0.0566, "rho": 0.0051, "theo": 0.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-07-28T10:51:08", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SPCX260918P00315000", "bid": 196.9, "bid_size": 1.0, "ask": 205.5, "ask_size": 5.0, "iv": 1.5358, "open_interest": 1.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0018, "vega": 0.0309, "theta": -0.0327, "rho": -0.1117, "theo": 200.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.28, "last_trade_time": "2026-07-17T10:53:33", "percent_change": 0.0, "prev_day_close": 206.300003051758}, {"option": "SPCX260918C00320000", "bid": 0.75, "bid_size": 25.0, "ask": 0.9, "ask_size": 28.0, "iv": 1.4522, "open_interest": 730.0, "volume": 54.0, "delta": 0.0421, "gamma": 0.0015, "vega": 0.0361, "theta": -0.0555, "rho": 0.0049, "theo": 0.8137, "change": -0.05, "open": 0.8, "high": 0.8, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T14:17:36", "percent_change": -6.66667, "prev_day_close": 0.75}, {"option": "SPCX260918P00320000", "bid": 201.9, "bid_size": 1.0, "ask": 210.4, "ask_size": 5.0, "iv": 1.5556, "open_interest": 11.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0017, "vega": 0.0289, "theta": -0.0309, "rho": -0.1125, "theo": 205.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.23, "last_trade_time": "2026-07-17T10:53:33", "percent_change": 0.0, "prev_day_close": 211.25}, {"option": "SPCX260918C00325000", "bid": 0.7, "bid_size": 33.0, "ask": 0.85, "ask_size": 18.0, "iv": 1.4547, "open_interest": 218.0, "volume": 2.0, "delta": 0.0408, "gamma": 0.0015, "vega": 0.0351, "theta": -0.0544, "rho": 0.0048, "theo": 0.789, "change": -0.005, "open": 0.71, "high": 0.72, "low": 0.71, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T13:20:19", "percent_change": -0.689654, "prev_day_close": 0.724999994039536}, {"option": "SPCX260918P00325000", "bid": 206.9, "bid_size": 1.0, "ask": 215.5, "ask_size": 5.0, "iv": 1.5751, "open_interest": 1.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0017, "vega": 0.028, "theta": -0.0292, "rho": -0.1093, "theo": 210.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.6, "last_trade_time": "2026-06-16T13:42:31", "percent_change": 0.0, "prev_day_close": 216.150001525879}, {"option": "SPCX260918C00330000", "bid": 0.7, "bid_size": 13.0, "ask": 0.85, "ask_size": 17.0, "iv": 1.4711, "open_interest": 174.0, "volume": 7.0, "delta": 0.0396, "gamma": 0.0014, "vega": 0.0342, "theta": -0.0534, "rho": 0.0046, "theo": 0.7656, "change": -0.035, "open": 0.75, "high": 0.75, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T14:20:21", "percent_change": -4.82759, "prev_day_close": 0.724999994039536}, {"option": "SPCX260918P00330000", "bid": 211.8, "bid_size": 1.0, "ask": 220.4, "ask_size": 5.0, "iv": 1.5817, "open_interest": 66.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0016, "vega": 0.0267, "theta": -0.0274, "rho": -0.1088, "theo": 215.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 139.4, "last_trade_time": "2026-06-16T15:10:00", "percent_change": 0.0, "prev_day_close": 221.150001525879}, {"option": "SPCX260918C00335000", "bid": 0.65, "bid_size": 28.0, "ask": 0.8, "ask_size": 12.0, "iv": 1.4722, "open_interest": 63.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0014, "vega": 0.0334, "theta": -0.0524, "rho": 0.0045, "theo": 0.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-07-20T12:50:10", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPCX260918P00335000", "bid": 216.8, "bid_size": 1.0, "ask": 225.4, "ask_size": 5.0, "iv": 1.5875, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0016, "vega": 0.026, "theta": -0.0257, "rho": -0.1092, "theo": 220.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.150001525879}, {"option": "SPCX260918C00340000", "bid": 0.65, "bid_size": 7.0, "ask": 0.8, "ask_size": 13.0, "iv": 1.4879, "open_interest": 590.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0013, "vega": 0.0326, "theta": -0.0514, "rho": 0.0043, "theo": 0.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-07-28T13:19:38", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPCX260918P00340000", "bid": 221.8, "bid_size": 1.0, "ask": 230.4, "ask_size": 5.0, "iv": 1.606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0016, "vega": 0.0253, "theta": -0.024, "rho": -0.11, "theo": 225.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.07, "last_trade_time": "2026-06-18T11:15:41", "percent_change": 0.0, "prev_day_close": 231.199996948242}, {"option": "SPCX260918C00345000", "bid": 0.65, "bid_size": 21.0, "ask": 0.8, "ask_size": 25.0, "iv": 1.5034, "open_interest": 40.0, "volume": 5.0, "delta": 0.0362, "gamma": 0.0013, "vega": 0.0318, "theta": -0.0505, "rho": 0.0042, "theo": 0.7026, "change": 0.05, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T11:47:57", "percent_change": 7.69231, "prev_day_close": 0.650000005960464}, {"option": "SPCX260918P00345000", "bid": 226.8, "bid_size": 1.0, "ask": 235.4, "ask_size": 5.0, "iv": 1.6242, "open_interest": 5.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0015, "vega": 0.0246, "theta": -0.0223, "rho": -0.1059, "theo": 230.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.8, "last_trade_time": "2026-06-17T15:55:51", "percent_change": 0.0, "prev_day_close": 236.099998474121}, {"option": "SPCX260918C00350000", "bid": 0.65, "bid_size": 10.0, "ask": 0.75, "ask_size": 155.0, "iv": 1.5107, "open_interest": 2861.0, "volume": 12.0, "delta": 0.0352, "gamma": 0.0012, "vega": 0.0311, "theta": -0.0496, "rho": 0.0041, "theo": 0.6837, "change": 0.125, "open": 0.63, "high": 0.75, "low": 0.63, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T15:59:16", "percent_change": 20.0, "prev_day_close": 0.625}, {"option": "SPCX260918P00350000", "bid": 231.8, "bid_size": 1.0, "ask": 240.3, "ask_size": 1.0, "iv": 1.6421, "open_interest": 1.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0015, "vega": 0.0234, "theta": -0.0212, "rho": -0.1022, "theo": 235.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.0, "last_trade_time": "2026-06-23T12:00:03", "percent_change": 0.0, "prev_day_close": 241.0}, {"option": "SPCX260918C00355000", "bid": 0.6, "bid_size": 13.0, "ask": 0.75, "ask_size": 21.0, "iv": 1.5174, "open_interest": 351.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0012, "vega": 0.0304, "theta": -0.0488, "rho": 0.004, "theo": 0.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-07-31T15:36:30", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPCX260918P00355000", "bid": 236.7, "bid_size": 1.0, "ask": 245.4, "ask_size": 5.0, "iv": 1.6462, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0015, "vega": 0.0223, "theta": -0.0205, "rho": -0.1029, "theo": 240.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.949996948242}, {"option": "SPCX260918C00360000", "bid": 0.6, "bid_size": 21.0, "ask": 0.7, "ask_size": 5.0, "iv": 1.5236, "open_interest": 400.0, "volume": 2.0, "delta": 0.0333, "gamma": 0.0012, "vega": 0.0297, "theta": -0.0479, "rho": 0.0039, "theo": 0.6485, "change": -0.025, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T10:39:23", "percent_change": -4.0, "prev_day_close": 0.625}, {"option": "SPCX260918P00360000", "bid": 241.7, "bid_size": 1.0, "ask": 250.3, "ask_size": 5.0, "iv": 1.6494, "open_interest": 1.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0015, "vega": 0.0219, "theta": -0.0198, "rho": -0.1028, "theo": 245.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.4, "last_trade_time": "2026-06-16T14:00:17", "percent_change": 0.0, "prev_day_close": 251.049995422363}, {"option": "SPCX260918C00365000", "bid": 0.55, "bid_size": 29.0, "ask": 0.7, "ask_size": 13.0, "iv": 1.5292, "open_interest": 93.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0012, "vega": 0.0291, "theta": -0.0471, "rho": 0.0038, "theo": 0.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-07-27T12:39:33", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SPCX260918P00365000", "bid": 246.7, "bid_size": 1.0, "ask": 255.3, "ask_size": 5.0, "iv": 1.6664, "open_interest": 20.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0015, "vega": 0.0212, "theta": -0.0191, "rho": -0.0943, "theo": 250.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 178.7, "last_trade_time": "2026-06-17T15:55:51", "percent_change": 0.0, "prev_day_close": 257.100006103516}, {"option": "SPCX260918C00370000", "bid": 0.55, "bid_size": 13.0, "ask": 0.7, "ask_size": 13.0, "iv": 1.5433, "open_interest": 262.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0011, "vega": 0.0285, "theta": -0.0464, "rho": 0.0037, "theo": 0.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-07-28T14:55:40", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPCX260918P00370000", "bid": 251.7, "bid_size": 1.0, "ask": 260.2, "ask_size": 1.0, "iv": 1.6832, "open_interest": 18.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0014, "vega": 0.0195, "theta": -0.0178, "rho": -0.0928, "theo": 255.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.46, "last_trade_time": "2026-07-24T11:43:06", "percent_change": 0.0, "prev_day_close": 261.949996948242}, {"option": "SPCX260918C00375000", "bid": 0.55, "bid_size": 8.0, "ask": 0.7, "ask_size": 36.0, "iv": 1.5481, "open_interest": 92.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0011, "vega": 0.0279, "theta": -0.0456, "rho": 0.0036, "theo": 0.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-07-31T10:21:16", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPCX260918P00375000", "bid": 256.7, "bid_size": 1.0, "ask": 265.3, "ask_size": 5.0, "iv": 1.6998, "open_interest": 10.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0014, "vega": 0.0186, "theta": -0.0164, "rho": -0.082, "theo": 260.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.38, "last_trade_time": "2026-07-24T11:48:45", "percent_change": 0.0, "prev_day_close": 267.199996948242}, {"option": "SPCX260918C00380000", "bid": 0.5, "bid_size": 20.0, "ask": 0.65, "ask_size": 13.0, "iv": 1.5523, "open_interest": 5836.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0011, "vega": 0.0273, "theta": -0.0449, "rho": 0.0035, "theo": 0.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-30T13:44:59", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPCX260918P00380000", "bid": 261.7, "bid_size": 1.0, "ask": 270.3, "ask_size": 5.0, "iv": 1.7162, "open_interest": 8.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0014, "vega": 0.0169, "theta": -0.0148, "rho": -0.0827, "theo": 265.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.31, "last_trade_time": "2026-07-24T11:44:24", "percent_change": 0.0, "prev_day_close": 271.900009155273}, {"option": "SPCX260918C00385000", "bid": 0.5, "bid_size": 16.0, "ask": 0.65, "ask_size": 21.0, "iv": 1.5656, "open_interest": 183.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.001, "vega": 0.0267, "theta": -0.0442, "rho": 0.0034, "theo": 0.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-31T12:25:11", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPCX260918P00385000", "bid": 266.7, "bid_size": 1.0, "ask": 275.3, "ask_size": 5.0, "iv": 1.7322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0014, "vega": 0.0165, "theta": -0.0131, "rho": -0.0822, "theo": 270.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.149993896484}, {"option": "SPCX260918C00390000", "bid": 0.5, "bid_size": 28.0, "ask": 0.65, "ask_size": 25.0, "iv": 1.5787, "open_interest": 30.0, "volume": 1.0, "delta": 0.0286, "gamma": 0.001, "vega": 0.0262, "theta": -0.0435, "rho": 0.0033, "theo": 0.5605, "change": 0.045, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T15:58:43", "percent_change": 8.57143, "prev_day_close": 0.525000005960464}, {"option": "SPCX260918P00390000", "bid": 271.7, "bid_size": 1.0, "ask": 280.3, "ask_size": 5.0, "iv": 1.7324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0013, "vega": 0.016, "theta": -0.0116, "rho": -0.08, "theo": 275.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.850006103516}, {"option": "SPCX260918C00395000", "bid": 0.5, "bid_size": 24.0, "ask": 0.6, "ask_size": 2.0, "iv": 1.5819, "open_interest": 837.0, "volume": 1.0, "delta": 0.028, "gamma": 0.001, "vega": 0.0256, "theta": -0.0429, "rho": 0.0032, "theo": 0.5479, "change": -0.065, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T09:54:57", "percent_change": -12.381, "prev_day_close": 0.525000005960464}, {"option": "SPCX260918P00395000", "bid": 276.6, "bid_size": 1.0, "ask": 285.2, "ask_size": 5.0, "iv": 1.7316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0013, "vega": 0.0153, "theta": -0.01, "rho": -0.0802, "theo": 280.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.25}, {"option": "SPCX260918C00400000", "bid": 0.45, "bid_size": 40.0, "ask": 0.6, "ask_size": 10.0, "iv": 1.5844, "open_interest": 171.0, "volume": 14.0, "delta": 0.0273, "gamma": 0.001, "vega": 0.0251, "theta": -0.0422, "rho": 0.0032, "theo": 0.5359, "change": 0.015, "open": 0.5, "high": 0.54, "low": 0.5, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T12:46:18", "percent_change": 2.85714, "prev_day_close": 0.525000005960464}, {"option": "SPCX260918P00400000", "bid": 281.6, "bid_size": 1.0, "ask": 290.3, "ask_size": 5.0, "iv": 1.7469, "open_interest": 15.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0013, "vega": 0.015, "theta": -0.0084, "rho": -0.0809, "theo": 285.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.24, "last_trade_time": "2026-07-22T14:13:07", "percent_change": 0.0, "prev_day_close": 291.600006103516}, {"option": "SPCX260918C00405000", "bid": 0.45, "bid_size": 36.0, "ask": 0.6, "ask_size": 10.0, "iv": 1.5968, "open_interest": 85.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0009, "vega": 0.0246, "theta": -0.0416, "rho": 0.0031, "theo": 0.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-07-28T14:17:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPCX260918P00405000", "bid": 286.6, "bid_size": 1.0, "ask": 295.2, "ask_size": 5.0, "iv": 1.762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0013, "vega": 0.0147, "theta": -0.0069, "rho": -0.0814, "theo": 290.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.600006103516}, {"option": "SPCX260918C00410000", "bid": 0.45, "bid_size": 13.0, "ask": 0.6, "ask_size": 13.0, "iv": 1.6091, "open_interest": 43.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0009, "vega": 0.0242, "theta": -0.041, "rho": 0.003, "theo": 0.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-07-23T14:43:47", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "SPCX260918P00410000", "bid": 291.6, "bid_size": 1.0, "ask": 300.2, "ask_size": 5.0, "iv": 1.7769, "open_interest": 12.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0012, "vega": 0.0144, "theta": -0.0054, "rho": -0.0811, "theo": 295.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 288.09, "last_trade_time": "2026-07-22T10:18:30", "percent_change": 0.0, "prev_day_close": 301.699996948242}, {"option": "SPCX260918C00415000", "bid": 0.45, "bid_size": 9.0, "ask": 0.6, "ask_size": 9.0, "iv": 1.6106, "open_interest": 354.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0009, "vega": 0.0238, "theta": -0.0405, "rho": 0.0029, "theo": 0.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-07-27T15:30:02", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "SPCX260918P00415000", "bid": 296.6, "bid_size": 1.0, "ask": 305.2, "ask_size": 5.0, "iv": 1.7916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0012, "vega": 0.0138, "theta": -0.0042, "rho": -0.0504, "theo": 300.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.550003051758}, {"option": "SPCX260918C00420000", "bid": 0.45, "bid_size": 29.0, "ask": 0.55, "ask_size": 13.0, "iv": 1.6224, "open_interest": 93.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0009, "vega": 0.0233, "theta": -0.0399, "rho": 0.0029, "theo": 0.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-07-28T11:33:04", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "SPCX260918P00420000", "bid": 301.6, "bid_size": 1.0, "ask": 310.2, "ask_size": 5.0, "iv": 1.8062, "open_interest": 1.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0012, "vega": 0.0102, "theta": -0.0064, "rho": -0.0458, "theo": 305.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.04, "last_trade_time": "2026-07-29T11:29:29", "percent_change": 0.0, "prev_day_close": 311.550003051758}, {"option": "SPCX260918C00425000", "bid": 0.4, "bid_size": 46.0, "ask": 0.55, "ask_size": 13.0, "iv": 1.6231, "open_interest": 632.0, "volume": 2.0, "delta": 0.0245, "gamma": 0.0008, "vega": 0.0229, "theta": -0.0393, "rho": 0.0028, "theo": 0.4823, "change": 0.02, "open": 0.5, "high": 0.5, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T15:58:43", "percent_change": 4.44444, "prev_day_close": 0.450000002980232}, {"option": "SPCX260918P00425000", "bid": 306.6, "bid_size": 1.0, "ask": 315.2, "ask_size": 5.0, "iv": 1.8206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0011, "vega": 0.0088, "theta": -0.0064, "rho": -0.0451, "theo": 310.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 236.2, "last_trade_time": "2026-06-17T15:55:51", "percent_change": 0.0, "prev_day_close": 316.449996948242}, {"option": "SPCX260918C00430000", "bid": 0.4, "bid_size": 38.0, "ask": 0.55, "ask_size": 17.0, "iv": 1.6346, "open_interest": 518.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0008, "vega": 0.0225, "theta": -0.0388, "rho": 0.0028, "theo": 0.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-07-23T14:25:14", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "SPCX260918P00430000", "bid": 311.6, "bid_size": 1.0, "ask": 320.2, "ask_size": 5.0, "iv": 1.8174, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0011, "vega": 0.0085, "theta": -0.0065, "rho": -0.0456, "theo": 315.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 321.350006103516}, {"option": "SPCX260918C00435000", "bid": 0.4, "bid_size": 34.0, "ask": 0.55, "ask_size": 20.0, "iv": 1.6459, "open_interest": 540.0, "volume": 1.0, "delta": 0.0235, "gamma": 0.0008, "vega": 0.0221, "theta": -0.0383, "rho": 0.0027, "theo": 0.4634, "change": -0.05, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T09:55:38", "percent_change": -11.1111, "prev_day_close": 0.450000002980232}, {"option": "SPCX260918P00435000", "bid": 316.0, "bid_size": 1.0, "ask": 325.2, "ask_size": 5.0, "iv": 1.7489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.001, "vega": 0.0084, "theta": -0.0066, "rho": -0.0458, "theo": 320.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.600006103516}, {"option": "SPCX260918C00440000", "bid": 0.4, "bid_size": 30.0, "ask": 0.55, "ask_size": 17.0, "iv": 1.6571, "open_interest": 680.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0008, "vega": 0.0217, "theta": -0.0378, "rho": 0.0027, "theo": 0.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-07-31T11:24:11", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "SPCX260918P00440000", "bid": 321.0, "bid_size": 1.0, "ask": 330.2, "ask_size": 5.0, "iv": 1.7626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.001, "vega": 0.0082, "theta": -0.0066, "rho": -0.0438, "theo": 325.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 331.550003051758}, {"option": "SPCX260918C00445000", "bid": 0.4, "bid_size": 32.0, "ask": 0.5, "ask_size": 3.0, "iv": 1.6565, "open_interest": 941.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0008, "vega": 0.0214, "theta": -0.0373, "rho": 0.0026, "theo": 0.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-07-31T14:19:38", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SPCX260918P00445000", "bid": 326.0, "bid_size": 1.0, "ask": 335.2, "ask_size": 5.0, "iv": 1.7761, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.001, "vega": 0.0079, "theta": -0.0064, "rho": -0.0398, "theo": 330.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 336.350006103516}, {"option": "SPCX260918C00450000", "bid": 0.4, "bid_size": 17.0, "ask": 0.55, "ask_size": 27.0, "iv": 1.679, "open_interest": 11344.0, "volume": 137.0, "delta": 0.0221, "gamma": 0.0008, "vega": 0.021, "theta": -0.0368, "rho": 0.0026, "theo": 0.4376, "change": 0.02, "open": 0.33, "high": 0.45, "low": 0.33, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 5.0, "prev_day_close": 0.399999991059303}, {"option": "SPCX260918P00450000", "bid": 331.8, "bid_size": 1.0, "ask": 340.2, "ask_size": 5.0, "iv": 1.9068, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0009, "vega": 0.0071, "theta": -0.0059, "rho": -0.0394, "theo": 335.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.699996948242}, {"option": "SPCX261016C00005000", "bid": 105.4, "bid_size": 10.0, "ask": 114.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.149997711182}, {"option": "SPCX261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 50.0, "iv": 2.5873, "open_interest": 3.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-29T10:21:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX261016C00010000", "bid": 100.4, "bid_size": 10.0, "ask": 109.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.1499977111816}, {"option": "SPCX261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.9844, "open_interest": 16.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.0012, "rho": -0.0002, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-24T13:33:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX261016C00015000", "bid": 95.4, "bid_size": 10.0, "ask": 104.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.2000007629394}, {"option": "SPCX261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 26.0, "iv": 3.1026, "open_interest": 3.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0018, "theta": -0.002, "rho": -0.0003, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-23T12:50:25", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPCX261016C00020000", "bid": 90.4, "bid_size": 10.0, "ask": 99.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.52, "last_trade_time": "2026-07-28T11:37:55", "percent_change": 0.0, "prev_day_close": 88.2000007629394}, {"option": "SPCX261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 22.0, "iv": 1.8383, "open_interest": 108.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.003, "theta": -0.003, "rho": -0.0005, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T15:57:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPCX261016C00025000", "bid": 85.4, "bid_size": 10.0, "ask": 93.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.0, "theo": 89.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.3, "last_trade_time": "2026-06-18T10:44:40", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "SPCX261016P00025000", "bid": 0.05, "bid_size": 100.0, "ask": 0.1, "ask_size": 48.0, "iv": 1.39, "open_interest": 139.0, "volume": 10.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0042, "rho": -0.0008, "theo": 0.0753, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T14:27:07", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "SPCX261016C00030000", "bid": 80.0, "bid_size": 10.0, "ask": 89.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0001, "rho": 0.0105, "theo": 84.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "SPCX261016P00030000", "bid": 0.05, "bid_size": 204.0, "ask": 0.25, "ask_size": 38.0, "iv": 1.3403, "open_interest": 1136.0, "volume": 5.0, "delta": -0.0047, "gamma": 0.0002, "vega": 0.0071, "theta": -0.006, "rho": -0.0013, "theo": 0.1144, "change": 0.075, "open": 0.15, "high": 0.2, "low": 0.11, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:11:54", "percent_change": 60.0, "prev_day_close": 0.12500000372529}, {"option": "SPCX261016C00035000", "bid": 75.5, "bid_size": 10.0, "ask": 84.0, "ask_size": 10.0, "iv": 1.1836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0004, "vega": 0.0079, "theta": -0.0026, "rho": 0.0204, "theo": 79.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.61, "last_trade_time": "2026-07-27T12:33:44", "percent_change": 0.0, "prev_day_close": 73.3500022888184}, {"option": "SPCX261016P00035000", "bid": 0.1, "bid_size": 103.0, "ask": 0.25, "ask_size": 178.0, "iv": 1.2181, "open_interest": 153.0, "volume": 7.0, "delta": -0.0072, "gamma": 0.0003, "vega": 0.0103, "theta": -0.0082, "rho": -0.002, "theo": 0.1719, "change": -0.025, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:45:56", "percent_change": -14.2857, "prev_day_close": 0.175000004470348}, {"option": "SPCX261016C00040000", "bid": 70.6, "bid_size": 10.0, "ask": 79.2, "ask_size": 10.0, "iv": 1.1866, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0006, "vega": 0.0128, "theta": -0.0056, "rho": 0.03, "theo": 74.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "SPCX261016P00040000", "bid": 0.2, "bid_size": 15.0, "ask": 0.3, "ask_size": 21.0, "iv": 1.1468, "open_interest": 443.0, "volume": 3.0, "delta": -0.0109, "gamma": 0.0005, "vega": 0.0148, "theta": -0.0112, "rho": -0.003, "theo": 0.2562, "change": -0.025, "open": 0.25, "high": 0.28, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:50:10", "percent_change": -9.09091, "prev_day_close": 0.274999998509884}, {"option": "SPCX261016C00045000", "bid": 65.7, "bid_size": 10.0, "ask": 74.3, "ask_size": 10.0, "iv": 1.1102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0008, "vega": 0.0193, "theta": -0.0097, "rho": 0.0412, "theo": 69.9776, "change": 0.0, "open": 0.0, "high": 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": "SPCX261016P00045000", "bid": 0.25, "bid_size": 37.0, "ask": 0.45, "ask_size": 43.0, "iv": 1.084, "open_interest": 207.0, "volume": 6.0, "delta": -0.0161, "gamma": 0.0007, "vega": 0.0208, "theta": -0.015, "rho": -0.0044, "theo": 0.3793, "change": -0.035, "open": 0.5, "high": 0.5, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T13:27:53", "percent_change": -8.23529, "prev_day_close": 0.424999997019768}, {"option": "SPCX261016C00050000", "bid": 60.5, "bid_size": 5.0, "ask": 69.7, "ask_size": 1.0, "iv": 1.1024, "open_interest": 1.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0011, "vega": 0.0277, "theta": -0.015, "rho": 0.0524, "theo": 65.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.47, "last_trade_time": "2026-07-10T11:18:35", "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "SPCX261016P00050000", "bid": 0.55, "bid_size": 61.0, "ask": 0.6, "ask_size": 24.0, "iv": 1.0619, "open_interest": 1334.0, "volume": 309.0, "delta": -0.0235, "gamma": 0.001, "vega": 0.0287, "theta": -0.02, "rho": -0.0064, "theo": 0.5587, "change": -0.05, "open": 0.7, "high": 0.7, "low": 0.4, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:48:46", "percent_change": -7.69231, "prev_day_close": 0.650000005960464}, {"option": "SPCX261016C00055000", "bid": 55.9, "bid_size": 5.0, "ask": 63.9, "ask_size": 1.0, "iv": 0.7652, "open_interest": 1.0, "volume": 2.0, "delta": 0.9642, "gamma": 0.0015, "vega": 0.038, "theta": -0.0215, "rho": 0.0633, "theo": 60.4398, "change": 2.0, "open": 56.85, "high": 56.85, "low": 56.85, "tick": "up", "last_trade_price": 56.85, "last_trade_time": "2026-08-03T13:34:17", "percent_change": 3.64631, "prev_day_close": 54.8500003814697}, {"option": "SPCX261016P00055000", "bid": 0.7, "bid_size": 36.0, "ask": 0.9, "ask_size": 37.0, "iv": 1.0179, "open_interest": 972.0, "volume": 46.0, "delta": -0.0337, "gamma": 0.0014, "vega": 0.0387, "theta": -0.0262, "rho": -0.0091, "theo": 0.8188, "change": -0.125, "open": 0.92, "high": 0.95, "low": 0.82, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:51:10", "percent_change": -12.8205, "prev_day_close": 0.974999964237213}, {"option": "SPCX261016C00060000", "bid": 51.9, "bid_size": 1.0, "ask": 58.6, "ask_size": 5.0, "iv": 0.8613, "open_interest": 7.0, "volume": 1.0, "delta": 0.9499, "gamma": 0.002, "vega": 0.0507, "theta": -0.0295, "rho": 0.0738, "theo": 55.8312, "change": 2.45, "open": 52.3, "high": 52.3, "low": 52.3, "tick": "up", "last_trade_price": 52.3, "last_trade_time": "2026-08-03T10:18:24", "percent_change": 4.91474, "prev_day_close": 49.8500003814697}, {"option": "SPCX261016P00060000", "bid": 1.05, "bid_size": 41.0, "ask": 1.25, "ask_size": 30.0, "iv": 0.9895, "open_interest": 766.0, "volume": 81.0, "delta": -0.0474, "gamma": 0.0019, "vega": 0.051, "theta": -0.0339, "rho": -0.013, "theo": 1.191, "change": -0.21, "open": 1.5, "high": 1.55, "low": 1.2, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-03T15:51:10", "percent_change": -14.4828, "prev_day_close": 1.44999998807907}, {"option": "SPCX261016C00065000", "bid": 46.9, "bid_size": 5.0, "ask": 54.2, "ask_size": 5.0, "iv": 0.8734, "open_interest": 3.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0026, "vega": 0.0654, "theta": -0.0388, "rho": 0.0829, "theo": 51.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.49, "last_trade_time": "2026-07-31T11:30:53", "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "SPCX261016P00065000", "bid": 1.65, "bid_size": 20.0, "ask": 1.8, "ask_size": 32.0, "iv": 0.9818, "open_interest": 584.0, "volume": 124.0, "delta": -0.0652, "gamma": 0.0025, "vega": 0.0656, "theta": -0.0429, "rho": -0.0178, "theo": 1.7107, "change": -0.325, "open": 2.17, "high": 2.17, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T15:57:02", "percent_change": -15.6627, "prev_day_close": 2.07500004768372}, {"option": "SPCX261016C00070000", "bid": 43.8, "bid_size": 15.0, "ask": 49.8, "ask_size": 19.0, "iv": 0.929, "open_interest": 61.0, "volume": 12.0, "delta": 0.909, "gamma": 0.0032, "vega": 0.082, "theta": -0.0494, "rho": 0.0906, "theo": 47.1042, "change": 2.05, "open": 44.7, "high": 44.8, "low": 43.4, "tick": "down", "last_trade_price": 43.4, "last_trade_time": "2026-08-03T15:03:33", "percent_change": 4.95768, "prev_day_close": 41.3500003814697}, {"option": "SPCX261016P00070000", "bid": 2.35, "bid_size": 7.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.9688, "open_interest": 1426.0, "volume": 1159.0, "delta": -0.0874, "gamma": 0.0032, "vega": 0.082, "theta": -0.0531, "rho": -0.024, "theo": 2.413, "change": -0.475, "open": 3.0, "high": 3.3, "low": 2.45, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-08-03T15:59:12", "percent_change": -16.2393, "prev_day_close": 2.92499995231628}, {"option": "SPCX261016C00075000", "bid": 40.2, "bid_size": 31.0, "ask": 44.2, "ask_size": 29.0, "iv": 0.8695, "open_interest": 2.0, "volume": 2.0, "delta": 0.8821, "gamma": 0.0039, "vega": 0.0996, "theta": -0.0606, "rho": 0.0964, "theo": 43.0495, "change": 4.15, "open": 40.3, "high": 41.7, "low": 40.3, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-08-03T15:58:08", "percent_change": 11.0519, "prev_day_close": 37.5500011444092}, {"option": "SPCX261016P00075000", "bid": 3.3, "bid_size": 9.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.9666, "open_interest": 584.0, "volume": 127.0, "delta": -0.1139, "gamma": 0.0039, "vega": 0.0996, "theta": -0.064, "rho": -0.0314, "theo": 3.328, "change": -0.6, "open": 4.2, "high": 4.3, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T15:57:31", "percent_change": -15.0, "prev_day_close": 4.0}, {"option": "SPCX261016C00080000", "bid": 35.4, "bid_size": 91.0, "ask": 40.2, "ask_size": 7.0, "iv": 0.8258, "open_interest": 55.0, "volume": 5.0, "delta": 0.8513, "gamma": 0.0046, "vega": 0.1175, "theta": -0.0722, "rho": 0.1, "theo": 39.2317, "change": 1.15, "open": 36.3, "high": 36.3, "low": 35.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-08-03T15:40:29", "percent_change": 3.39734, "prev_day_close": 33.8500003814697}, {"option": "SPCX261016P00080000", "bid": 4.4, "bid_size": 22.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.9565, "open_interest": 3557.0, "volume": 741.0, "delta": -0.1445, "gamma": 0.0046, "vega": 0.1175, "theta": -0.0752, "rho": -0.04, "theo": 4.4774, "change": -0.65, "open": 5.75, "high": 5.8, "low": 4.6, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:54:55", "percent_change": -12.1495, "prev_day_close": 5.34999990463257}, {"option": "SPCX261016C00085000", "bid": 31.8, "bid_size": 14.0, "ask": 36.8, "ask_size": 1.0, "iv": 0.8476, "open_interest": 90.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0053, "vega": 0.1348, "theta": -0.0834, "rho": 0.1025, "theo": 35.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-07-31T15:50:25", "percent_change": 0.0, "prev_day_close": 30.7000007629394}, {"option": "SPCX261016P00085000", "bid": 5.7, "bid_size": 20.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.9501, "open_interest": 23485.0, "volume": 1206.0, "delta": -0.1783, "gamma": 0.0053, "vega": 0.1348, "theta": -0.0861, "rho": -0.0495, "theo": 5.874, "change": -0.95, "open": 7.6, "high": 7.6, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:57:30", "percent_change": -13.6691, "prev_day_close": 6.95000004768372}, {"option": "SPCX261016C00090000", "bid": 31.1, "bid_size": 28.0, "ask": 33.3, "ask_size": 15.0, "iv": 0.9408, "open_interest": 118.0, "volume": 407.0, "delta": 0.7806, "gamma": 0.0059, "vega": 0.1508, "theta": -0.094, "rho": 0.1037, "theo": 32.3467, "change": 4.57, "open": 29.0, "high": 31.85, "low": 28.94, "tick": "no_change", "last_trade_price": 31.82, "last_trade_time": "2026-08-03T15:58:25", "percent_change": 16.7706, "prev_day_close": 27.25}, {"option": "SPCX261016P00090000", "bid": 7.5, "bid_size": 1.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.9557, "open_interest": 2910.0, "volume": 265.0, "delta": -0.2148, "gamma": 0.0059, "vega": 0.1507, "theta": -0.0963, "rho": -0.0603, "theo": 7.5228, "change": -0.75, "open": 9.5, "high": 9.5, "low": 7.7, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:50:57", "percent_change": -8.57143, "prev_day_close": 8.75}, {"option": "SPCX261016C00095000", "bid": 28.3, "bid_size": 25.0, "ask": 29.8, "ask_size": 7.0, "iv": 0.936, "open_interest": 125.0, "volume": 2.0, "delta": 0.7422, "gamma": 0.0065, "vega": 0.1651, "theta": -0.1034, "rho": 0.1032, "theo": 29.2814, "change": 1.5, "open": 26.4, "high": 26.4, "low": 26.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-08-03T10:20:34", "percent_change": 6.12245, "prev_day_close": 24.5}, {"option": "SPCX261016P00095000", "bid": 9.3, "bid_size": 10.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.9517, "open_interest": 3495.0, "volume": 1386.0, "delta": -0.2532, "gamma": 0.0065, "vega": 0.165, "theta": -0.1054, "rho": -0.071, "theo": 9.4221, "change": -1.23, "open": 11.2, "high": 11.55, "low": 9.67, "tick": "down", "last_trade_price": 9.67, "last_trade_time": "2026-08-03T15:55:19", "percent_change": -11.2844, "prev_day_close": 10.9000000953674}, {"option": "SPCX261016C00100000", "bid": 25.5, "bid_size": 135.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.9381, "open_interest": 276.0, "volume": 428.0, "delta": 0.7027, "gamma": 0.007, "vega": 0.1773, "theta": -0.1116, "rho": 0.1012, "theo": 26.4594, "change": 3.9, "open": 21.3, "high": 25.9, "low": 19.7, "tick": "no_change", "last_trade_price": 25.9, "last_trade_time": "2026-08-03T15:58:25", "percent_change": 17.7273, "prev_day_close": 22.0}, {"option": "SPCX261016P00100000", "bid": 11.4, "bid_size": 7.0, "ask": 11.8, "ask_size": 26.0, "iv": 0.9519, "open_interest": 18971.0, "volume": 637.0, "delta": -0.2928, "gamma": 0.007, "vega": 0.1773, "theta": -0.1132, "rho": -0.0822, "theo": 11.5644, "change": -1.75, "open": 13.6, "high": 14.5, "low": 11.5, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-08-03T15:59:35", "percent_change": -13.2075, "prev_day_close": 13.25}, {"option": "SPCX261016C00105000", "bid": 23.3, "bid_size": 24.0, "ask": 24.3, "ask_size": 1.0, "iv": 0.9462, "open_interest": 519.0, "volume": 225.0, "delta": 0.6627, "gamma": 0.0074, "vega": 0.1872, "theta": -0.1183, "rho": 0.099, "theo": 23.8724, "change": 3.92, "open": 18.61, "high": 23.6, "low": 18.16, "tick": "down", "last_trade_price": 23.52, "last_trade_time": "2026-08-03T15:57:54", "percent_change": 20.0, "prev_day_close": 19.6000003814697}, {"option": "SPCX261016P00105000", "bid": 13.8, "bid_size": 5.0, "ask": 14.1, "ask_size": 5.0, "iv": 0.9505, "open_interest": 2717.0, "volume": 210.0, "delta": -0.3328, "gamma": 0.0074, "vega": 0.1872, "theta": -0.1196, "rho": -0.0944, "theo": 13.9417, "change": -1.93, "open": 17.0, "high": 17.0, "low": 13.92, "tick": "down", "last_trade_price": 13.92, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -12.1767, "prev_day_close": 15.8499999046326}, {"option": "SPCX261016C00110000", "bid": 20.9, "bid_size": 4.0, "ask": 22.1, "ask_size": 4.0, "iv": 0.9525, "open_interest": 634.0, "volume": 186.0, "delta": 0.6227, "gamma": 0.0076, "vega": 0.1949, "theta": -0.1235, "rho": 0.0955, "theo": 21.51, "change": 3.85, "open": 16.53, "high": 21.5, "low": 16.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-08-03T15:58:05", "percent_change": 21.813, "prev_day_close": 17.6499996185303}, {"option": "SPCX261016P00110000", "bid": 16.3, "bid_size": 5.0, "ask": 16.7, "ask_size": 4.0, "iv": 0.9533, "open_interest": 7354.0, "volume": 1622.0, "delta": -0.3729, "gamma": 0.0077, "vega": 0.195, "theta": -0.1245, "rho": -0.1054, "theo": 16.5449, "change": -2.2, "open": 20.0, "high": 20.0, "low": 16.5, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -11.7647, "prev_day_close": 18.6999998092651}, {"option": "SPCX261016C00115000", "bid": 18.8, "bid_size": 3.0, "ask": 19.9, "ask_size": 10.0, "iv": 0.9555, "open_interest": 2711.0, "volume": 342.0, "delta": 0.5833, "gamma": 0.0079, "vega": 0.2003, "theta": -0.1273, "rho": 0.0918, "theo": 19.3602, "change": 3.85, "open": 13.7, "high": 19.6, "low": 13.7, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-08-03T15:59:11", "percent_change": 24.4444, "prev_day_close": 15.75}, {"option": "SPCX261016P00115000", "bid": 19.2, "bid_size": 5.0, "ask": 19.6, "ask_size": 6.0, "iv": 0.953, "open_interest": 3818.0, "volume": 341.0, "delta": -0.4126, "gamma": 0.0079, "vega": 0.2004, "theta": -0.1279, "rho": -0.1172, "theo": 19.3603, "change": -2.05, "open": 22.6, "high": 23.2, "low": 19.7, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-08-03T15:57:20", "percent_change": -9.42529, "prev_day_close": 21.75}, {"option": "SPCX261016C00120000", "bid": 17.2, "bid_size": 7.0, "ask": 17.6, "ask_size": 4.0, "iv": 0.9537, "open_interest": 7470.0, "volume": 4398.0, "delta": 0.5447, "gamma": 0.008, "vega": 0.2036, "theta": -0.1297, "rho": 0.0876, "theo": 17.4127, "change": 3.52, "open": 13.01, "high": 17.66, "low": 12.3, "tick": "down", "last_trade_price": 17.57, "last_trade_time": "2026-08-03T15:59:11", "percent_change": 25.0534, "prev_day_close": 14.0499997138977}, {"option": "SPCX261016P00120000", "bid": 22.2, "bid_size": 5.0, "ask": 22.6, "ask_size": 5.0, "iv": 0.9528, "open_interest": 4155.0, "volume": 4474.0, "delta": -0.4513, "gamma": 0.008, "vega": 0.2037, "theta": -0.13, "rho": -0.1278, "theo": 22.3802, "change": -2.77, "open": 26.9, "high": 26.9, "low": 22.28, "tick": "down", "last_trade_price": 22.28, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -11.0579, "prev_day_close": 25.0500001907349}, {"option": "SPCX261016C00125000", "bid": 15.5, "bid_size": 5.0, "ask": 15.9, "ask_size": 7.0, "iv": 0.9552, "open_interest": 1418.0, "volume": 232.0, "delta": 0.5075, "gamma": 0.008, "vega": 0.205, "theta": -0.1308, "rho": 0.0831, "theo": 15.6539, "change": 3.15, "open": 11.66, "high": 15.9, "low": 10.99, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 25.0996, "prev_day_close": 12.5499997138977}, {"option": "SPCX261016P00125000", "bid": 25.4, "bid_size": 6.0, "ask": 25.8, "ask_size": 5.0, "iv": 0.9535, "open_interest": 3045.0, "volume": 492.0, "delta": -0.4888, "gamma": 0.0081, "vega": 0.2049, "theta": -0.1308, "rho": -0.1386, "theo": 25.5889, "change": -2.85, "open": 29.7, "high": 29.7, "low": 25.6, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-08-03T15:59:40", "percent_change": -9.98249, "prev_day_close": 28.5500001907349}, {"option": "SPCX261016C00130000", "bid": 13.9, "bid_size": 5.0, "ask": 14.3, "ask_size": 10.0, "iv": 0.9558, "open_interest": 9523.0, "volume": 699.0, "delta": 0.4718, "gamma": 0.008, "vega": 0.2046, "theta": -0.1309, "rho": 0.0787, "theo": 14.0732, "change": 2.99, "open": 10.44, "high": 14.19, "low": 9.9, "tick": "up", "last_trade_price": 14.19, "last_trade_time": "2026-08-03T15:59:30", "percent_change": 26.6964, "prev_day_close": 11.2000002861023}, {"option": "SPCX261016P00130000", "bid": 28.8, "bid_size": 6.0, "ask": 29.2, "ask_size": 6.0, "iv": 0.9556, "open_interest": 13747.0, "volume": 33.0, "delta": -0.5248, "gamma": 0.0081, "vega": 0.2045, "theta": -0.1305, "rho": -0.1485, "theo": 28.9778, "change": -1.6, "open": 32.72, "high": 32.72, "low": 30.1, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-08-03T15:48:12", "percent_change": -4.96895, "prev_day_close": 32.2000007629394}, {"option": "SPCX261016C00135000", "bid": 12.5, "bid_size": 10.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.9586, "open_interest": 1933.0, "volume": 184.0, "delta": 0.4378, "gamma": 0.0079, "vega": 0.2026, "theta": -0.13, "rho": 0.074, "theo": 12.656, "change": 2.5, "open": 9.68, "high": 12.5, "low": 8.8, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-03T15:57:36", "percent_change": 25.0, "prev_day_close": 10.0}, {"option": "SPCX261016P00135000", "bid": 32.3, "bid_size": 4.0, "ask": 32.8, "ask_size": 5.0, "iv": 0.9574, "open_interest": 6285.0, "volume": 30.0, "delta": -0.5591, "gamma": 0.008, "vega": 0.2024, "theta": -0.1293, "rho": -0.1582, "theo": 32.5305, "change": -1.25, "open": 37.4, "high": 37.9, "low": 33.9, "tick": "down", "last_trade_price": 34.7, "last_trade_time": "2026-08-03T15:41:16", "percent_change": -3.47705, "prev_day_close": 35.9499988555908}, {"option": "SPCX261016C00140000", "bid": 11.3, "bid_size": 10.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.9592, "open_interest": 1405.0, "volume": 131.0, "delta": 0.4058, "gamma": 0.0078, "vega": 0.1994, "theta": -0.1282, "rho": 0.0696, "theo": 11.3913, "change": 2.6, "open": 8.51, "high": 11.6, "low": 8.1, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-08-03T15:59:10", "percent_change": 28.8889, "prev_day_close": 9.0}, {"option": "SPCX261016P00140000", "bid": 36.0, "bid_size": 5.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.9594, "open_interest": 2444.0, "volume": 20.0, "delta": -0.5914, "gamma": 0.0078, "vega": 0.1991, "theta": -0.1272, "rho": -0.1665, "theo": 36.2381, "change": -1.35, "open": 39.35, "high": 39.35, "low": 37.6, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-08-03T13:49:04", "percent_change": -3.37079, "prev_day_close": 40.0500011444092}, {"option": "SPCX261016C00145000", "bid": 10.1, "bid_size": 5.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.9635, "open_interest": 999.0, "volume": 54.0, "delta": 0.3758, "gamma": 0.0076, "vega": 0.1952, "theta": -0.1259, "rho": 0.0652, "theo": 10.2641, "change": 1.95, "open": 7.26, "high": 10.05, "low": 7.26, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-08-03T15:57:36", "percent_change": 24.0741, "prev_day_close": 8.09999990463257}, {"option": "SPCX261016P00145000", "bid": 39.6, "bid_size": 4.0, "ask": 40.8, "ask_size": 4.0, "iv": 0.9728, "open_interest": 1013.0, "volume": 13.0, "delta": -0.6218, "gamma": 0.0077, "vega": 0.1948, "theta": -0.1246, "rho": -0.1756, "theo": 40.0834, "change": -2.91, "open": 41.82, "high": 43.74, "low": 41.14, "tick": "down", "last_trade_price": 41.14, "last_trade_time": "2026-08-03T15:55:16", "percent_change": -6.60613, "prev_day_close": 44.0499992370606}, {"option": "SPCX261016C00150000", "bid": 9.1, "bid_size": 17.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.967, "open_interest": 8118.0, "volume": 1310.0, "delta": 0.3478, "gamma": 0.0073, "vega": 0.19, "theta": -0.123, "rho": 0.0608, "theo": 9.2634, "change": 2.1, "open": 7.1, "high": 9.4, "low": 6.64, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-03T15:59:01", "percent_change": 28.7671, "prev_day_close": 7.29999995231628}, {"option": "SPCX261016P00150000", "bid": 43.3, "bid_size": 2.0, "ask": 45.0, "ask_size": 27.0, "iv": 0.9699, "open_interest": 7231.0, "volume": 8.0, "delta": -0.6502, "gamma": 0.0074, "vega": 0.1894, "theta": -0.1214, "rho": -0.1822, "theo": 44.0582, "change": -3.55, "open": 48.7, "high": 48.7, "low": 44.5, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-08-03T15:58:34", "percent_change": -7.38814, "prev_day_close": 48.0499992370606}, {"option": "SPCX261016C00155000", "bid": 8.2, "bid_size": 3.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.9703, "open_interest": 552.0, "volume": 39.0, "delta": 0.3219, "gamma": 0.0071, "vega": 0.1844, "theta": -0.1198, "rho": 0.0569, "theo": 8.3753, "change": 1.4, "open": 6.74, "high": 8.0, "low": 6.74, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:54:55", "percent_change": 21.2121, "prev_day_close": 6.59999990463257}, {"option": "SPCX261016P00155000", "bid": 47.4, "bid_size": 6.0, "ask": 49.6, "ask_size": 8.0, "iv": 0.9882, "open_interest": 1481.0, "volume": 11.0, "delta": -0.6765, "gamma": 0.0072, "vega": 0.1838, "theta": -0.1179, "rho": -0.1896, "theo": 48.1458, "change": -4.0, "open": 51.23, "high": 51.34, "low": 48.7, "tick": "down", "last_trade_price": 48.7, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -7.59013, "prev_day_close": 52.7000007629394}, {"option": "SPCX261016C00160000", "bid": 7.5, "bid_size": 8.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.9768, "open_interest": 9103.0, "volume": 146.0, "delta": 0.298, "gamma": 0.0068, "vega": 0.1782, "theta": -0.1164, "rho": 0.053, "theo": 7.5888, "change": 1.2, "open": 6.0, "high": 7.2, "low": 5.14, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-03T15:56:31", "percent_change": 20.0, "prev_day_close": 6.0}, {"option": "SPCX261016P00160000", "bid": 51.8, "bid_size": 21.0, "ask": 53.7, "ask_size": 41.0, "iv": 0.9966, "open_interest": 2318.0, "volume": 18.0, "delta": -0.7008, "gamma": 0.007, "vega": 0.1771, "theta": -0.1141, "rho": -0.1932, "theo": 52.3369, "change": -2.35, "open": 57.98, "high": 57.98, "low": 54.7, "tick": "down", "last_trade_price": 54.7, "last_trade_time": "2026-08-03T10:37:59", "percent_change": -4.1192, "prev_day_close": 57.0500011444092}, {"option": "SPCX261016C00165000", "bid": 6.8, "bid_size": 10.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.9815, "open_interest": 11747.0, "volume": 28.0, "delta": 0.2761, "gamma": 0.0066, "vega": 0.1719, "theta": -0.1127, "rho": 0.0494, "theo": 6.8929, "change": 1.37, "open": 5.1, "high": 6.77, "low": 5.1, "tick": "up", "last_trade_price": 6.77, "last_trade_time": "2026-08-03T15:57:32", "percent_change": 25.3704, "prev_day_close": 5.40000009536743}, {"option": "SPCX261016P00165000", "bid": 55.9, "bid_size": 2.0, "ask": 58.3, "ask_size": 2.0, "iv": 1.009, "open_interest": 2191.0, "volume": 1.0, "delta": -0.7232, "gamma": 0.0067, "vega": 0.1706, "theta": -0.1101, "rho": -0.1987, "theo": 56.6203, "change": -1.66, "open": 59.94, "high": 59.94, "low": 59.94, "tick": "down", "last_trade_price": 59.94, "last_trade_time": "2026-08-03T15:47:31", "percent_change": -2.69481, "prev_day_close": 61.6000003814697}, {"option": "SPCX261016C00170000", "bid": 6.2, "bid_size": 2.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.988, "open_interest": 2685.0, "volume": 203.0, "delta": 0.256, "gamma": 0.0063, "vega": 0.1655, "theta": -0.109, "rho": 0.0462, "theo": 6.2765, "change": 1.0, "open": 4.4, "high": 6.0, "low": 4.31, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:55:33", "percent_change": 20.0, "prev_day_close": 5.0}, {"option": "SPCX261016P00170000", "bid": 60.1, "bid_size": 1.0, "ask": 62.6, "ask_size": 4.0, "iv": 0.9997, "open_interest": 808.0, "volume": 10.0, "delta": -0.7438, "gamma": 0.0064, "vega": 0.1642, "theta": -0.1061, "rho": -0.2049, "theo": 60.9836, "change": -3.15, "open": 63.0, "high": 63.0, "low": 63.0, "tick": "no_change", "last_trade_price": 63.0, "last_trade_time": "2026-08-03T15:52:34", "percent_change": -4.76191, "prev_day_close": 66.1500015258789}, {"option": "SPCX261016C00175000", "bid": 5.6, "bid_size": 10.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.9904, "open_interest": 478.0, "volume": 87.0, "delta": 0.2376, "gamma": 0.006, "vega": 0.1589, "theta": -0.1053, "rho": 0.043, "theo": 5.7314, "change": 1.2, "open": 4.5, "high": 5.7, "low": 3.99, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T15:58:22", "percent_change": 26.6667, "prev_day_close": 4.5}, {"option": "SPCX261016P00175000", "bid": 62.3, "bid_size": 31.0, "ask": 67.3, "ask_size": 1.0, "iv": 0.9488, "open_interest": 293.0, "volume": 2.0, "delta": -0.7627, "gamma": 0.0062, "vega": 0.1568, "theta": -0.1021, "rho": -0.2062, "theo": 65.4206, "change": -3.23, "open": 71.0, "high": 71.0, "low": 67.52, "tick": "down", "last_trade_price": 67.52, "last_trade_time": "2026-08-03T10:51:17", "percent_change": -4.56537, "prev_day_close": 70.75}, {"option": "SPCX261016C00180000", "bid": 5.1, "bid_size": 16.0, "ask": 5.4, "ask_size": 16.0, "iv": 0.9954, "open_interest": 2448.0, "volume": 117.0, "delta": 0.2208, "gamma": 0.0057, "vega": 0.1526, "theta": -0.1016, "rho": 0.0402, "theo": 5.2487, "change": 0.94, "open": 3.83, "high": 5.14, "low": 3.8, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-08-03T15:57:32", "percent_change": 22.381, "prev_day_close": 4.20000004768372}, {"option": "SPCX261016P00180000", "bid": 66.9, "bid_size": 1.0, "ask": 75.0, "ask_size": 1.0, "iv": 1.0429, "open_interest": 416.0, "volume": 2.0, "delta": -0.7799, "gamma": 0.0059, "vega": 0.1504, "theta": -0.0981, "rho": -0.2093, "theo": 69.921, "change": -2.65, "open": 72.0, "high": 72.6, "low": 72.0, "tick": "up", "last_trade_price": 72.6, "last_trade_time": "2026-08-03T11:52:00", "percent_change": -3.52159, "prev_day_close": 75.25}, {"option": "SPCX261016C00185000", "bid": 4.7, "bid_size": 23.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.0038, "open_interest": 792.0, "volume": 33.0, "delta": 0.2056, "gamma": 0.0054, "vega": 0.1464, "theta": -0.098, "rho": 0.0376, "theo": 4.8205, "change": 0.13, "open": 3.58, "high": 4.12, "low": 3.57, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-08-03T15:14:09", "percent_change": 3.33333, "prev_day_close": 3.89999997615814}, {"option": "SPCX261016P00185000", "bid": 71.5, "bid_size": 5.0, "ask": 79.4, "ask_size": 1.0, "iv": 0.9929, "open_interest": 82.0, "volume": 2.0, "delta": -0.7956, "gamma": 0.0056, "vega": 0.144, "theta": -0.0943, "rho": -0.2146, "theo": 74.4767, "change": 1.55, "open": 81.6, "high": 81.6, "low": 81.6, "tick": "up", "last_trade_price": 81.6, "last_trade_time": "2026-08-03T09:37:43", "percent_change": 1.93629, "prev_day_close": 80.0499992370606}, {"option": "SPCX261016C00190000", "bid": 4.3, "bid_size": 10.0, "ask": 4.6, "ask_size": 10.0, "iv": 1.0092, "open_interest": 4355.0, "volume": 40.0, "delta": 0.1917, "gamma": 0.0052, "vega": 0.1402, "theta": -0.0945, "rho": 0.0351, "theo": 4.4407, "change": 0.43, "open": 2.98, "high": 4.1, "low": 2.98, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-08-03T15:51:19", "percent_change": 11.9444, "prev_day_close": 3.60000002384186}, {"option": "SPCX261016P00190000", "bid": 76.2, "bid_size": 17.0, "ask": 84.0, "ask_size": 1.0, "iv": 1.0664, "open_interest": 117.0, "volume": 0.0, "delta": -0.81, "gamma": 0.0054, "vega": 0.1372, "theta": -0.0905, "rho": -0.2141, "theo": 79.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.86, "last_trade_time": "2026-07-29T10:50:24", "percent_change": 0.0, "prev_day_close": 84.3499984741211}, {"option": "SPCX261016C00195000", "bid": 4.0, "bid_size": 10.0, "ask": 4.3, "ask_size": 10.0, "iv": 1.0191, "open_interest": 925.0, "volume": 10.0, "delta": 0.1791, "gamma": 0.0049, "vega": 0.1344, "theta": -0.0912, "rho": 0.0329, "theo": 4.1036, "change": 0.2, "open": 2.9, "high": 3.8, "low": 2.9, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T13:14:37", "percent_change": 6.0606, "prev_day_close": 3.30000007152557}, {"option": "SPCX261016P00195000", "bid": 81.0, "bid_size": 10.0, "ask": 88.7, "ask_size": 1.0, "iv": 1.0832, "open_interest": 257.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.0051, "vega": 0.1311, "theta": -0.0869, "rho": -0.2166, "theo": 83.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.55, "last_trade_time": "2026-07-29T15:44:40", "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "SPCX261016C00200000", "bid": 3.7, "bid_size": 10.0, "ask": 4.0, "ask_size": 10.0, "iv": 1.0266, "open_interest": 2734.0, "volume": 121.0, "delta": 0.1676, "gamma": 0.0047, "vega": 0.1289, "theta": -0.088, "rho": 0.0309, "theo": 3.8033, "change": 0.7, "open": 3.14, "high": 3.8, "low": 3.07, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T15:57:34", "percent_change": 22.5806, "prev_day_close": 3.10000002384186}, {"option": "SPCX261016P00200000", "bid": 85.7, "bid_size": 5.0, "ask": 93.5, "ask_size": 1.0, "iv": 1.1124, "open_interest": 143.0, "volume": 12.0, "delta": -0.835, "gamma": 0.0049, "vega": 0.1251, "theta": -0.0834, "rho": -0.2152, "theo": 88.4189, "change": -1.65, "open": 94.2, "high": 94.2, "low": 92.6, "tick": "down", "last_trade_price": 92.6, "last_trade_time": "2026-08-03T14:54:54", "percent_change": -1.75066, "prev_day_close": 94.25}, {"option": "SPCX261016C00205000", "bid": 3.4, "bid_size": 10.0, "ask": 3.7, "ask_size": 10.0, "iv": 1.0316, "open_interest": 507.0, "volume": 15.0, "delta": 0.1572, "gamma": 0.0045, "vega": 0.1236, "theta": -0.0849, "rho": 0.029, "theo": 3.5354, "change": 0.075, "open": 2.85, "high": 3.19, "low": 2.85, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T13:57:47", "percent_change": 2.5641, "prev_day_close": 2.92499995231628}, {"option": "SPCX261016P00205000", "bid": 90.5, "bid_size": 15.0, "ask": 98.3, "ask_size": 1.0, "iv": 1.107, "open_interest": 90.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0047, "vega": 0.1198, "theta": -0.0801, "rho": -0.2181, "theo": 93.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.1, "last_trade_time": "2026-07-17T13:58:45", "percent_change": 0.0, "prev_day_close": 98.4500007629394}, {"option": "SPCX261016C00210000", "bid": 3.2, "bid_size": 10.0, "ask": 3.5, "ask_size": 10.0, "iv": 1.0428, "open_interest": 1076.0, "volume": 1049.0, "delta": 0.1477, "gamma": 0.0043, "vega": 0.1185, "theta": -0.082, "rho": 0.0273, "theo": 3.2962, "change": 0.355, "open": 2.55, "high": 3.08, "low": 2.55, "tick": "no_change", "last_trade_price": 3.08, "last_trade_time": "2026-08-03T15:52:49", "percent_change": 13.0275, "prev_day_close": 2.72500002384186}, {"option": "SPCX261016P00210000", "bid": 95.3, "bid_size": 5.0, "ask": 103.0, "ask_size": 1.0, "iv": 1.1218, "open_interest": 87.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0045, "vega": 0.1139, "theta": -0.0769, "rho": -0.2164, "theo": 97.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.79, "last_trade_time": "2026-07-17T12:19:01", "percent_change": 0.0, "prev_day_close": 102.850002288818}, {"option": "SPCX261016C00215000", "bid": 3.0, "bid_size": 10.0, "ask": 3.2, "ask_size": 6.0, "iv": 1.0477, "open_interest": 496.0, "volume": 1010.0, "delta": 0.1391, "gamma": 0.0041, "vega": 0.1137, "theta": -0.0793, "rho": 0.0257, "theo": 3.0823, "change": 0.65, "open": 2.63, "high": 3.2, "low": 2.6, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 25.4902, "prev_day_close": 2.55000007152557}, {"option": "SPCX261016P00215000", "bid": 100.1, "bid_size": 5.0, "ask": 108.0, "ask_size": 1.0, "iv": 1.135, "open_interest": 45.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0043, "vega": 0.1087, "theta": -0.0739, "rho": -0.2174, "theo": 102.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.25, "last_trade_time": "2026-07-27T09:47:10", "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "SPCX261016C00220000", "bid": 2.8, "bid_size": 10.0, "ask": 3.1, "ask_size": 11.0, "iv": 1.0597, "open_interest": 1254.0, "volume": 7.0, "delta": 0.1312, "gamma": 0.0039, "vega": 0.1093, "theta": -0.0767, "rho": 0.0243, "theo": 2.8903, "change": 0.5, "open": 2.14, "high": 2.9, "low": 2.14, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-03T15:57:45", "percent_change": 20.8333, "prev_day_close": 2.39999997615814}, {"option": "SPCX261016P00220000", "bid": 104.9, "bid_size": 5.0, "ask": 112.8, "ask_size": 1.0, "iv": 1.1468, "open_interest": 58.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0041, "vega": 0.1039, "theta": -0.071, "rho": -0.214, "theo": 107.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.0, "last_trade_time": "2026-07-31T10:26:48", "percent_change": 0.0, "prev_day_close": 113.299999237061}, {"option": "SPCX261016C00225000", "bid": 2.65, "bid_size": 6.0, "ask": 2.85, "ask_size": 9.0, "iv": 1.0655, "open_interest": 586.0, "volume": 7.0, "delta": 0.124, "gamma": 0.0037, "vega": 0.1051, "theta": -0.0743, "rho": 0.023, "theo": 2.7174, "change": 0.475, "open": 2.58, "high": 2.75, "low": 2.28, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-03T15:58:15", "percent_change": 20.8791, "prev_day_close": 2.27499997615814}, {"option": "SPCX261016P00225000", "bid": 109.8, "bid_size": 5.0, "ask": 117.6, "ask_size": 1.0, "iv": 1.1613, "open_interest": 15.0, "volume": 0.0, "delta": -0.8811, "gamma": 0.0039, "vega": 0.0991, "theta": -0.0683, "rho": -0.2135, "theo": 112.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.27, "last_trade_time": "2026-07-29T11:34:26", "percent_change": 0.0, "prev_day_close": 117.599998474121}, {"option": "SPCX261016C00230000", "bid": 2.5, "bid_size": 6.0, "ask": 2.7, "ask_size": 9.0, "iv": 1.0746, "open_interest": 705.0, "volume": 2.0, "delta": 0.1175, "gamma": 0.0035, "vega": 0.1011, "theta": -0.072, "rho": 0.0218, "theo": 2.5615, "change": 0.14, "open": 1.98, "high": 2.29, "low": 1.98, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-08-03T14:19:38", "percent_change": 6.51163, "prev_day_close": 2.14999997615814}, {"option": "SPCX261016P00230000", "bid": 114.7, "bid_size": 5.0, "ask": 122.4, "ask_size": 1.0, "iv": 1.1789, "open_interest": 134.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0038, "vega": 0.0951, "theta": -0.0658, "rho": -0.2147, "theo": 117.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.17, "last_trade_time": "2026-07-29T11:34:28", "percent_change": 0.0, "prev_day_close": 122.400001525879}, {"option": "SPCX261016C00235000", "bid": 2.35, "bid_size": 10.0, "ask": 2.55, "ask_size": 9.0, "iv": 1.0822, "open_interest": 258.0, "volume": 6.0, "delta": 0.1115, "gamma": 0.0034, "vega": 0.0973, "theta": -0.0699, "rho": 0.0207, "theo": 2.4208, "change": 0.45, "open": 2.15, "high": 2.5, "low": 2.15, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:58:58", "percent_change": 21.9512, "prev_day_close": 2.05000007152557}, {"option": "SPCX261016P00235000", "bid": 119.5, "bid_size": 5.0, "ask": 126.7, "ask_size": 5.0, "iv": 1.1865, "open_interest": 58.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0036, "vega": 0.0906, "theta": -0.0633, "rho": -0.2117, "theo": 121.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.9, "last_trade_time": "2026-07-29T11:34:27", "percent_change": 0.0, "prev_day_close": 127.300003051758}, {"option": "SPCX261016C00240000", "bid": 2.2, "bid_size": 10.0, "ask": 2.4, "ask_size": 7.0, "iv": 1.0883, "open_interest": 92.0, "volume": 11.0, "delta": 0.106, "gamma": 0.0032, "vega": 0.0938, "theta": -0.0678, "rho": 0.0197, "theo": 2.2934, "change": 0.215, "open": 1.8, "high": 2.2, "low": 1.8, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-08-03T11:57:16", "percent_change": 11.1688, "prev_day_close": 1.92500001192093}, {"option": "SPCX261016P00240000", "bid": 124.4, "bid_size": 5.0, "ask": 131.6, "ask_size": 5.0, "iv": 1.202, "open_interest": 18.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0035, "vega": 0.0865, "theta": -0.061, "rho": -0.2108, "theo": 126.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.4, "last_trade_time": "2026-06-25T13:31:40", "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "SPCX261016C00245000", "bid": 2.1, "bid_size": 10.0, "ask": 2.3, "ask_size": 10.0, "iv": 1.0986, "open_interest": 352.0, "volume": 0.0, "delta": 0.1009, "gamma": 0.0031, "vega": 0.0906, "theta": -0.0659, "rho": 0.0188, "theo": 2.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-07-31T13:29:34", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SPCX261016P00245000", "bid": 129.3, "bid_size": 5.0, "ask": 136.5, "ask_size": 5.0, "iv": 1.2166, "open_interest": 57.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0034, "vega": 0.0834, "theta": -0.0587, "rho": -0.2089, "theo": 131.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.88, "last_trade_time": "2026-06-17T12:54:04", "percent_change": 0.0, "prev_day_close": 137.049995422363}, {"option": "SPCX261016C00250000", "bid": 2.0, "bid_size": 17.0, "ask": 2.2, "ask_size": 13.0, "iv": 1.1078, "open_interest": 457.0, "volume": 28.0, "delta": 0.0963, "gamma": 0.003, "vega": 0.0875, "theta": -0.0642, "rho": 0.0179, "theo": 2.0719, "change": 0.3, "open": 1.61, "high": 2.05, "low": 1.61, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T15:57:36", "percent_change": 17.1429, "prev_day_close": 1.75}, {"option": "SPCX261016P00250000", "bid": 134.2, "bid_size": 5.0, "ask": 141.4, "ask_size": 5.0, "iv": 1.2303, "open_interest": 93.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0032, "vega": 0.0793, "theta": -0.0566, "rho": -0.2046, "theo": 136.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.07, "last_trade_time": "2026-07-06T11:59:43", "percent_change": 0.0, "prev_day_close": 142.049995422363}, {"option": "SPCX261016C00255000", "bid": 1.9, "bid_size": 28.0, "ask": 2.1, "ask_size": 13.0, "iv": 1.1161, "open_interest": 113.0, "volume": 3.0, "delta": 0.092, "gamma": 0.0028, "vega": 0.0846, "theta": -0.0625, "rho": 0.0171, "theo": 1.9754, "change": -0.075, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T09:46:29", "percent_change": -4.47761, "prev_day_close": 1.67500001192093}, {"option": "SPCX261016P00255000", "bid": 139.1, "bid_size": 5.0, "ask": 146.3, "ask_size": 5.0, "iv": 1.2432, "open_interest": 50.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0031, "vega": 0.0756, "theta": -0.0546, "rho": -0.2023, "theo": 141.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.7, "last_trade_time": "2026-07-06T13:36:43", "percent_change": 0.0, "prev_day_close": 146.849998474121}, {"option": "SPCX261016C00260000", "bid": 1.8, "bid_size": 29.0, "ask": 2.0, "ask_size": 13.0, "iv": 1.1233, "open_interest": 130.0, "volume": 0.0, "delta": 0.088, "gamma": 0.0027, "vega": 0.0819, "theta": -0.0609, "rho": 0.0164, "theo": 1.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-07-31T13:44:50", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SPCX261016P00260000", "bid": 144.0, "bid_size": 5.0, "ask": 151.2, "ask_size": 5.0, "iv": 1.2552, "open_interest": 1.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.003, "vega": 0.0731, "theta": -0.0527, "rho": -0.2032, "theo": 146.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.61, "last_trade_time": "2026-06-17T09:43:10", "percent_change": 0.0, "prev_day_close": 151.900001525879}, {"option": "SPCX261016C00265000", "bid": 1.7, "bid_size": 32.0, "ask": 1.95, "ask_size": 13.0, "iv": 1.1326, "open_interest": 32.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0026, "vega": 0.0792, "theta": -0.0594, "rho": 0.0156, "theo": 1.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-07-29T12:49:38", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SPCX261016P00265000", "bid": 148.9, "bid_size": 5.0, "ask": 156.1, "ask_size": 5.0, "iv": 1.2664, "open_interest": 52.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.0029, "vega": 0.07, "theta": -0.0508, "rho": -0.1993, "theo": 151.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.8, "last_trade_time": "2026-06-17T14:23:13", "percent_change": 0.0, "prev_day_close": 156.850006103516}, {"option": "SPCX261016C00270000", "bid": 1.65, "bid_size": 28.0, "ask": 1.85, "ask_size": 13.0, "iv": 1.1411, "open_interest": 2693.0, "volume": 1.0, "delta": 0.081, "gamma": 0.0025, "vega": 0.0768, "theta": -0.058, "rho": 0.015, "theo": 1.7313, "change": 0.125, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T14:56:45", "percent_change": 8.47458, "prev_day_close": 1.47499996423721}, {"option": "SPCX261016P00270000", "bid": 153.8, "bid_size": 14.0, "ask": 161.0, "ask_size": 5.0, "iv": 1.2821, "open_interest": 381.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0028, "vega": 0.0668, "theta": -0.0491, "rho": -0.193, "theo": 156.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.9, "last_trade_time": "2026-06-17T14:23:13", "percent_change": 0.0, "prev_day_close": 161.899993896484}, {"option": "SPCX261016C00275000", "bid": 1.6, "bid_size": 13.0, "ask": 1.8, "ask_size": 13.0, "iv": 1.1522, "open_interest": 226.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0024, "vega": 0.0745, "theta": -0.0566, "rho": 0.0144, "theo": 1.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-07-27T15:21:25", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "SPCX261016P00275000", "bid": 158.8, "bid_size": 5.0, "ask": 166.0, "ask_size": 5.0, "iv": 1.2972, "open_interest": 50.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0028, "vega": 0.064, "theta": -0.0477, "rho": -0.1959, "theo": 161.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.9, "last_trade_time": "2026-06-17T13:04:14", "percent_change": 0.0, "prev_day_close": 166.949996948242}, {"option": "SPCX261016C00280000", "bid": 1.5, "bid_size": 33.0, "ask": 1.7, "ask_size": 13.0, "iv": 1.1556, "open_interest": 1253.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.0023, "vega": 0.0724, "theta": -0.0554, "rho": 0.0139, "theo": 1.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-07-31T15:44:45", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SPCX261016P00280000", "bid": 162.4, "bid_size": 1.0, "ask": 170.9, "ask_size": 5.0, "iv": 1.2276, "open_interest": 18.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0027, "vega": 0.0622, "theta": -0.0464, "rho": -0.1934, "theo": 166.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.37, "last_trade_time": "2026-07-02T12:20:20", "percent_change": 0.0, "prev_day_close": 172.449996948242}, {"option": "SPCX261016C00285000", "bid": 1.45, "bid_size": 39.0, "ask": 1.65, "ask_size": 13.0, "iv": 1.1653, "open_interest": 70.0, "volume": 1.0, "delta": 0.0722, "gamma": 0.0023, "vega": 0.0703, "theta": -0.0542, "rho": 0.0134, "theo": 1.5396, "change": 0.125, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T11:00:15", "percent_change": 9.43396, "prev_day_close": 1.32499998807907}, {"option": "SPCX261016P00285000", "bid": 168.6, "bid_size": 5.0, "ask": 175.8, "ask_size": 5.0, "iv": 1.3202, "open_interest": 1.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0026, "vega": 0.0591, "theta": -0.045, "rho": -0.1874, "theo": 171.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.9, "last_trade_time": "2026-06-17T14:04:01", "percent_change": 0.0, "prev_day_close": 176.800003051758}, {"option": "SPCX261016C00290000", "bid": 1.4, "bid_size": 30.0, "ask": 1.6, "ask_size": 13.0, "iv": 1.1743, "open_interest": 120.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0022, "vega": 0.0684, "theta": -0.053, "rho": 0.0129, "theo": 1.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-07-29T13:35:32", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "SPCX261016P00290000", "bid": 173.6, "bid_size": 5.0, "ask": 180.8, "ask_size": 5.0, "iv": 1.3337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0025, "vega": 0.0564, "theta": -0.0436, "rho": -0.1804, "theo": 175.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.75}, {"option": "SPCX261016C00295000", "bid": 1.35, "bid_size": 29.0, "ask": 1.55, "ask_size": 10.0, "iv": 1.1828, "open_interest": 45.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0021, "vega": 0.0666, "theta": -0.0519, "rho": 0.0125, "theo": 1.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-07-23T10:06:15", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SPCX261016P00295000", "bid": 177.1, "bid_size": 1.0, "ask": 185.7, "ask_size": 5.0, "iv": 1.2559, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0024, "vega": 0.0534, "theta": -0.0422, "rho": -0.1769, "theo": 180.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.650001525879}, {"option": "SPCX261016C00300000", "bid": 1.3, "bid_size": 30.0, "ask": 1.5, "ask_size": 13.0, "iv": 1.1906, "open_interest": 470.0, "volume": 6.0, "delta": 0.065, "gamma": 0.002, "vega": 0.0648, "theta": -0.0509, "rho": 0.0121, "theo": 1.3852, "change": -0.075, "open": 1.12, "high": 1.15, "low": 1.12, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T09:50:03", "percent_change": -6.12245, "prev_day_close": 1.22499996423721}, {"option": "SPCX261016P00300000", "bid": 182.2, "bid_size": 1.0, "ask": 190.7, "ask_size": 5.0, "iv": 1.2738, "open_interest": 2.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0024, "vega": 0.0517, "theta": -0.0413, "rho": -0.1783, "theo": 185.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.5, "last_trade_time": "2026-07-09T09:32:34", "percent_change": 0.0, "prev_day_close": 191.599998474121}, {"option": "SPCX261016C00305000", "bid": 1.25, "bid_size": 37.0, "ask": 1.45, "ask_size": 13.0, "iv": 1.1979, "open_interest": 55.0, "volume": 1.0, "delta": 0.0629, "gamma": 0.002, "vega": 0.0631, "theta": -0.0499, "rho": 0.0116, "theo": 1.3404, "change": 0.075, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T11:35:15", "percent_change": 6.38298, "prev_day_close": 1.17500001192093}, {"option": "SPCX261016P00305000", "bid": 187.2, "bid_size": 1.0, "ask": 195.7, "ask_size": 5.0, "iv": 1.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0023, "vega": 0.0501, "theta": -0.0403, "rho": -0.1767, "theo": 190.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.649993896484}, {"option": "SPCX261016C00310000", "bid": 1.2, "bid_size": 30.0, "ask": 1.4, "ask_size": 14.0, "iv": 1.2045, "open_interest": 60.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0019, "vega": 0.0615, "theta": -0.049, "rho": 0.0113, "theo": 1.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-31T11:33:39", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SPCX261016P00310000", "bid": 192.1, "bid_size": 1.0, "ask": 200.6, "ask_size": 5.0, "iv": 1.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0023, "vega": 0.048, "theta": -0.0394, "rho": -0.1745, "theo": 195.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.650001525879}, {"option": "SPCX261016C00315000", "bid": 1.2, "bid_size": 7.0, "ask": 1.35, "ask_size": 6.0, "iv": 1.2148, "open_interest": 39.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0018, "vega": 0.06, "theta": -0.0481, "rho": 0.0109, "theo": 1.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-07-21T12:01:09", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SPCX261016P00315000", "bid": 197.1, "bid_size": 1.0, "ask": 205.6, "ask_size": 5.0, "iv": 1.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0022, "vega": 0.046, "theta": -0.0384, "rho": -0.1606, "theo": 200.7625, "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": 206.549995422363}, {"option": "SPCX261016C00320000", "bid": 1.15, "bid_size": 13.0, "ask": 1.35, "ask_size": 13.0, "iv": 1.2247, "open_interest": 101.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0018, "vega": 0.0586, "theta": -0.0472, "rho": 0.0106, "theo": 1.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-07-29T15:52:53", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SPCX261016P00320000", "bid": 202.1, "bid_size": 1.0, "ask": 210.5, "ask_size": 5.0, "iv": 1.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0022, "vega": 0.043, "theta": -0.0374, "rho": -0.1625, "theo": 205.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.550003051758}, {"option": "SPCX261016C00325000", "bid": 1.1, "bid_size": 30.0, "ask": 1.3, "ask_size": 10.0, "iv": 1.2298, "open_interest": 27.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0018, "vega": 0.0572, "theta": -0.0464, "rho": 0.0102, "theo": 1.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-07-24T10:22:36", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SPCX261016P00325000", "bid": 207.0, "bid_size": 1.0, "ask": 215.6, "ask_size": 5.0, "iv": 1.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0022, "vega": 0.0421, "theta": -0.0365, "rho": -0.1645, "theo": 210.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.550003051758}, {"option": "SPCX261016C00330000", "bid": 1.1, "bid_size": 28.0, "ask": 1.25, "ask_size": 13.0, "iv": 1.2389, "open_interest": 201.0, "volume": 20.0, "delta": 0.054, "gamma": 0.0017, "vega": 0.056, "theta": -0.0456, "rho": 0.01, "theo": 1.1535, "change": 0.055, "open": 1.0, "high": 1.08, "low": 1.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-08-03T15:32:47", "percent_change": 5.36585, "prev_day_close": 1.02500000596046}, {"option": "SPCX261016P00330000", "bid": 212.0, "bid_size": 1.0, "ask": 220.5, "ask_size": 5.0, "iv": 1.3351, "open_interest": 11.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0021, "vega": 0.041, "theta": -0.0355, "rho": -0.1589, "theo": 215.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 144.5, "last_trade_time": "2026-06-17T13:57:44", "percent_change": 0.0, "prev_day_close": 221.449996948242}, {"option": "SPCX261016C00335000", "bid": 1.05, "bid_size": 30.0, "ask": 1.2, "ask_size": 13.0, "iv": 1.243, "open_interest": 33.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0016, "vega": 0.0547, "theta": -0.0448, "rho": 0.0097, "theo": 1.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-07-29T10:24:30", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "SPCX261016P00335000", "bid": 217.0, "bid_size": 1.0, "ask": 225.5, "ask_size": 5.0, "iv": 1.3508, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0021, "vega": 0.039, "theta": -0.0344, "rho": -0.156, "theo": 220.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.400001525879}, {"option": "SPCX261016C00340000", "bid": 1.05, "bid_size": 13.0, "ask": 1.2, "ask_size": 13.0, "iv": 1.256, "open_interest": 774.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0016, "vega": 0.0536, "theta": -0.0441, "rho": 0.0094, "theo": 1.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-07-30T15:45:40", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "SPCX261016P00340000", "bid": 221.9, "bid_size": 1.0, "ask": 230.5, "ask_size": 5.0, "iv": 1.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.002, "vega": 0.0373, "theta": -0.0333, "rho": -0.1517, "theo": 225.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.400001525879}, {"option": "SPCX261016C00345000", "bid": 1.0, "bid_size": 21.0, "ask": 1.15, "ask_size": 13.0, "iv": 1.2592, "open_interest": 21.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0016, "vega": 0.0524, "theta": -0.0434, "rho": 0.0092, "theo": 1.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-07-22T14:30:17", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "SPCX261016P00345000", "bid": 226.9, "bid_size": 1.0, "ask": 235.4, "ask_size": 5.0, "iv": 1.3635, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.002, "vega": 0.0356, "theta": -0.0322, "rho": -0.1413, "theo": 230.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.449996948242}, {"option": "SPCX261016C00350000", "bid": 0.95, "bid_size": 16.0, "ask": 1.15, "ask_size": 15.0, "iv": 1.2668, "open_interest": 124.0, "volume": 10.0, "delta": 0.0484, "gamma": 0.0015, "vega": 0.0513, "theta": -0.0427, "rho": 0.0089, "theo": 1.0371, "change": -0.075, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T09:41:34", "percent_change": -8.10811, "prev_day_close": 0.925000011920929}, {"option": "SPCX261016P00350000", "bid": 231.9, "bid_size": 1.0, "ask": 240.4, "ask_size": 5.0, "iv": 1.3784, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0019, "vega": 0.0329, "theta": -0.0309, "rho": -0.1302, "theo": 235.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.5}, {"option": "SPCX261016C00355000", "bid": 0.95, "bid_size": 13.0, "ask": 1.1, "ask_size": 13.0, "iv": 1.274, "open_interest": 37.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0015, "vega": 0.0503, "theta": -0.0421, "rho": 0.0087, "theo": 1.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-07-22T14:31:50", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPCX261016P00355000", "bid": 236.9, "bid_size": 1.0, "ask": 245.5, "ask_size": 5.0, "iv": 1.3931, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0019, "vega": 0.0307, "theta": -0.0297, "rho": -0.1316, "theo": 240.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.400001525879}, {"option": "SPCX261016C00360000", "bid": 0.95, "bid_size": 13.0, "ask": 1.1, "ask_size": 14.0, "iv": 1.286, "open_interest": 48.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0014, "vega": 0.0492, "theta": -0.0414, "rho": 0.0085, "theo": 0.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-31T15:24:44", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPCX261016P00360000", "bid": 241.9, "bid_size": 1.0, "ask": 250.4, "ask_size": 5.0, "iv": 1.3983, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0018, "vega": 0.0301, "theta": -0.0285, "rho": -0.1223, "theo": 245.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.400001525879}, {"option": "SPCX261016C00365000", "bid": 0.9, "bid_size": 13.0, "ask": 1.05, "ask_size": 13.0, "iv": 1.2875, "open_interest": 74.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0014, "vega": 0.0482, "theta": -0.0408, "rho": 0.0083, "theo": 0.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-07-23T15:14:24", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPCX261016P00365000", "bid": 246.8, "bid_size": 1.0, "ask": 255.4, "ask_size": 5.0, "iv": 1.4029, "open_interest": 2.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0018, "vega": 0.028, "theta": -0.0283, "rho": -0.1196, "theo": 250.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.81, "last_trade_time": "2026-06-23T15:49:41", "percent_change": 0.0, "prev_day_close": 256.25}, {"option": "SPCX261016C00370000", "bid": 0.9, "bid_size": 13.0, "ask": 1.05, "ask_size": 13.0, "iv": 1.299, "open_interest": 32.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0014, "vega": 0.0473, "theta": -0.0402, "rho": 0.0081, "theo": 0.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-07-30T10:53:14", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPCX261016P00370000", "bid": 251.8, "bid_size": 1.0, "ask": 260.3, "ask_size": 5.0, "iv": 1.4169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0017, "vega": 0.0266, "theta": -0.0283, "rho": -0.1183, "theo": 255.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.300003051758}, {"option": "SPCX261016C00375000", "bid": 0.85, "bid_size": 13.0, "ask": 1.0, "ask_size": 13.0, "iv": 1.2996, "open_interest": 57.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0013, "vega": 0.0464, "theta": -0.0397, "rho": 0.0079, "theo": 0.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-07-02T15:17:37", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCX261016P00375000", "bid": 256.8, "bid_size": 1.0, "ask": 265.4, "ask_size": 5.0, "iv": 1.4307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0017, "vega": 0.0258, "theta": -0.0282, "rho": -0.1076, "theo": 260.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.300003051758}, {"option": "SPCX261016C00380000", "bid": 0.85, "bid_size": 13.0, "ask": 1.0, "ask_size": 14.0, "iv": 1.3107, "open_interest": 40.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0013, "vega": 0.0455, "theta": -0.0391, "rho": 0.0077, "theo": 0.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-07-28T14:12:13", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPCX261016P00380000", "bid": 261.8, "bid_size": 1.0, "ask": 270.3, "ask_size": 5.0, "iv": 1.4343, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0017, "vega": 0.0237, "theta": -0.0274, "rho": -0.1027, "theo": 265.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.300003051758}, {"option": "SPCX261016C00385000", "bid": 0.8, "bid_size": 13.0, "ask": 1.0, "ask_size": 8.0, "iv": 1.3104, "open_interest": 549.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0013, "vega": 0.0447, "theta": -0.0386, "rho": 0.0075, "theo": 0.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-07-30T12:32:54", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SPCX261016P00385000", "bid": 266.8, "bid_size": 1.0, "ask": 275.3, "ask_size": 5.0, "iv": 1.4477, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0017, "vega": 0.0221, "theta": -0.0264, "rho": -0.1039, "theo": 270.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.25}, {"option": "SPCX261016C00390000", "bid": 0.8, "bid_size": 13.0, "ask": 0.95, "ask_size": 13.0, "iv": 1.3211, "open_interest": 232.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0012, "vega": 0.0439, "theta": -0.0381, "rho": 0.0073, "theo": 0.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-07-30T15:45:55", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SPCX261016P00390000", "bid": 272.0, "bid_size": 1.0, "ask": 280.3, "ask_size": 5.0, "iv": 1.4809, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0017, "vega": 0.0217, "theta": -0.0255, "rho": -0.1051, "theo": 275.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.25}, {"option": "SPCX261016C00395000", "bid": 0.8, "bid_size": 13.0, "ask": 1.0, "ask_size": 13.0, "iv": 1.3259, "open_interest": 14.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0012, "vega": 0.0431, "theta": -0.0376, "rho": 0.0072, "theo": 0.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-07-31T14:55:43", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SPCX261016P00395000", "bid": 276.7, "bid_size": 1.0, "ask": 285.3, "ask_size": 5.0, "iv": 1.463, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0016, "vega": 0.0214, "theta": -0.0246, "rho": -0.1034, "theo": 280.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.300003051758}, {"option": "SPCX261016C00400000", "bid": 0.75, "bid_size": 22.0, "ask": 0.9, "ask_size": 5.0, "iv": 1.3303, "open_interest": 651.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0012, "vega": 0.0424, "theta": -0.0371, "rho": 0.007, "theo": 0.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-07-30T11:13:25", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPCX261016P00400000", "bid": 281.7, "bid_size": 1.0, "ask": 290.3, "ask_size": 5.0, "iv": 1.4759, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0016, "vega": 0.0208, "theta": -0.0237, "rho": -0.101, "theo": 285.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.100006103516}, {"option": "SPCX261016C00405000", "bid": 0.75, "bid_size": 18.0, "ask": 0.95, "ask_size": 25.0, "iv": 1.3464, "open_interest": 12.0, "volume": 20.0, "delta": 0.0375, "gamma": 0.0012, "vega": 0.0416, "theta": -0.0366, "rho": 0.0069, "theo": 0.81, "change": 0.055, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-03T11:53:13", "percent_change": 7.58621, "prev_day_close": 0.724999994039536}, {"option": "SPCX261016P00405000", "bid": 286.7, "bid_size": 1.0, "ask": 295.3, "ask_size": 5.0, "iv": 1.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0016, "vega": 0.0198, "theta": -0.0227, "rho": -0.1005, "theo": 290.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.299987792969}, {"option": "SPCX261016C00410000", "bid": 0.7, "bid_size": 32.0, "ask": 0.9, "ask_size": 8.0, "iv": 1.3381, "open_interest": 42.0, "volume": 20.0, "delta": 0.0368, "gamma": 0.0011, "vega": 0.0409, "theta": -0.0361, "rho": 0.0067, "theo": 0.794, "change": 0.045, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-03T11:53:13", "percent_change": 6.2069, "prev_day_close": 0.724999994039536}, {"option": "SPCX261016P00410000", "bid": 291.7, "bid_size": 1.0, "ask": 300.3, "ask_size": 5.0, "iv": 1.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0016, "vega": 0.0192, "theta": -0.0218, "rho": -0.0964, "theo": 295.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.150009155273}, {"option": "SPCX261016C00415000", "bid": 0.7, "bid_size": 20.0, "ask": 0.9, "ask_size": 20.0, "iv": 1.3542, "open_interest": 7.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0011, "vega": 0.0403, "theta": -0.0357, "rho": 0.0066, "theo": 0.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-30T12:04:54", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SPCX261016P00415000", "bid": 296.7, "bid_size": 1.0, "ask": 305.2, "ask_size": 5.0, "iv": 1.5025, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0016, "vega": 0.0183, "theta": -0.0209, "rho": -0.0956, "theo": 300.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.199996948242}, {"option": "SPCX261016C00420000", "bid": 0.7, "bid_size": 23.0, "ask": 0.85, "ask_size": 24.0, "iv": 1.3577, "open_interest": 210.0, "volume": 1.0, "delta": 0.0353, "gamma": 0.0011, "vega": 0.0396, "theta": -0.0352, "rho": 0.0065, "theo": 0.7637, "change": 0.025, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T10:48:10", "percent_change": 3.7037, "prev_day_close": 0.675000011920929}, {"option": "SPCX261016P00420000", "bid": 301.6, "bid_size": 1.0, "ask": 310.2, "ask_size": 5.0, "iv": 1.5031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0015, "vega": 0.0176, "theta": -0.0199, "rho": -0.087, "theo": 305.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.950012207031}, {"option": "SPCX261016C00425000", "bid": 0.65, "bid_size": 22.0, "ask": 0.85, "ask_size": 8.0, "iv": 1.3542, "open_interest": 20.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0011, "vega": 0.039, "theta": -0.0348, "rho": 0.0063, "theo": 0.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-07-30T13:18:33", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPCX261016P00425000", "bid": 306.6, "bid_size": 1.0, "ask": 315.1, "ask_size": 1.0, "iv": 1.5152, "open_interest": 9.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0015, "vega": 0.0161, "theta": -0.0188, "rho": -0.0708, "theo": 310.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.4, "last_trade_time": "2026-07-30T12:24:20", "percent_change": 0.0, "prev_day_close": 316.650009155273}, {"option": "SPCX261016C00430000", "bid": 0.65, "bid_size": 13.0, "ask": 0.8, "ask_size": 13.0, "iv": 1.3636, "open_interest": 144.0, "volume": 0.0, "delta": 0.034, "gamma": 0.001, "vega": 0.0383, "theta": -0.0344, "rho": 0.0062, "theo": 0.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-29T13:52:19", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPCX261016P00430000", "bid": 311.9, "bid_size": 1.0, "ask": 320.2, "ask_size": 5.0, "iv": 1.5606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0015, "vega": 0.0136, "theta": -0.0168, "rho": -0.0716, "theo": 315.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 321.949996948242}, {"option": "SPCX261016C00435000", "bid": 0.65, "bid_size": 13.0, "ask": 0.8, "ask_size": 14.0, "iv": 1.3728, "open_interest": 38.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.001, "vega": 0.0377, "theta": -0.034, "rho": 0.0061, "theo": 0.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-20T12:13:41", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPCX261016P00435000", "bid": 316.6, "bid_size": 1.0, "ask": 325.2, "ask_size": 5.0, "iv": 1.5266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0014, "vega": 0.0126, "theta": -0.0148, "rho": -0.0722, "theo": 320.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.949996948242}, {"option": "SPCX261016C00440000", "bid": 0.6, "bid_size": 14.0, "ask": 0.8, "ask_size": 7.0, "iv": 1.3681, "open_interest": 963.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.001, "vega": 0.0371, "theta": -0.0336, "rho": 0.006, "theo": 0.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-23T09:31:35", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPCX261016P00440000", "bid": 321.6, "bid_size": 1.0, "ask": 330.2, "ask_size": 5.0, "iv": 1.5382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0014, "vega": 0.0124, "theta": -0.0128, "rho": -0.053, "theo": 325.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 331.949996948242}, {"option": "SPCX261016C00445000", "bid": 0.6, "bid_size": 9.0, "ask": 0.75, "ask_size": 5.0, "iv": 1.3771, "open_interest": 354.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.001, "vega": 0.0366, "theta": -0.0332, "rho": 0.0059, "theo": 0.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-07-31T13:39:33", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPCX261016P00445000", "bid": 326.0, "bid_size": 1.0, "ask": 335.2, "ask_size": 5.0, "iv": 1.4882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0014, "vega": 0.0103, "theta": -0.0094, "rho": -0.0474, "theo": 330.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 336.949996948242}, {"option": "SPCX261016C00450000", "bid": 0.6, "bid_size": 26.0, "ask": 0.8, "ask_size": 10.0, "iv": 1.3787, "open_interest": 3576.0, "volume": 174.0, "delta": 0.0315, "gamma": 0.001, "vega": 0.036, "theta": -0.0328, "rho": 0.0058, "theo": 0.6849, "change": 0.05, "open": 0.58, "high": 0.65, "low": 0.58, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T11:17:33", "percent_change": 8.33333, "prev_day_close": 0.599999994039536}, {"option": "SPCX261016P00450000", "bid": 331.6, "bid_size": 1.0, "ask": 340.1, "ask_size": 5.0, "iv": 1.5611, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0013, "vega": 0.0079, "theta": -0.0057, "rho": -0.023, "theo": 335.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 341.949996948242}, {"option": "SPCX261120C00005000", "bid": 105.2, "bid_size": 1.0, "ask": 114.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.3, "last_trade_time": "2026-07-28T11:37:17", "percent_change": 0.0, "prev_day_close": 103.200000762939}, {"option": "SPCX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 148.0, "iv": 2.134, "open_interest": 2.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0006, "rho": -0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-06T11:21:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX261120C00010000", "bid": 100.0, "bid_size": 5.0, "ask": 109.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.2000007629394}, {"option": "SPCX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 90.0, "iv": 1.6372, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0017, "theta": -0.0012, "rho": -0.0004, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-06-24T12:53:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX261120C00015000", "bid": 95.0, "bid_size": 1.0, "ask": 104.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "SPCX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 1.4612, "open_interest": 11258.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0032, "theta": -0.002, "rho": -0.0007, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-29T11:52:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX261120C00020000", "bid": 90.2, "bid_size": 1.0, "ask": 98.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.2000007629394}, {"option": "SPCX261120P00020000", "bid": 0.05, "bid_size": 100.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.3131, "open_interest": 519.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0052, "theta": -0.003, "rho": -0.0011, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T11:39:52", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "SPCX261120C00025000", "bid": 85.0, "bid_size": 1.0, "ask": 94.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0003, "vega": 0.0048, "theta": 0.0, "rho": 0.0147, "theo": 89.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.2999992370606}, {"option": "SPCX261120P00025000", "bid": 0.05, "bid_size": 104.0, "ask": 0.15, "ask_size": 54.0, "iv": 1.1883, "open_interest": 299.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.008, "theta": -0.0043, "rho": -0.0018, "theo": 0.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T15:47:20", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "SPCX261120C00030000", "bid": 80.0, "bid_size": 5.0, "ask": 89.1, "ask_size": 1.0, "iv": 1.1591, "open_interest": 1.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0004, "vega": 0.0092, "theta": 0.0, "rho": 0.0262, "theo": 84.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.57, "last_trade_time": "2026-07-27T12:33:32", "percent_change": 0.0, "prev_day_close": 78.4000015258789}, {"option": "SPCX261120P00030000", "bid": 0.1, "bid_size": 103.0, "ask": 0.25, "ask_size": 118.0, "iv": 1.1305, "open_interest": 779.0, "volume": 11.0, "delta": -0.0069, "gamma": 0.0003, "vega": 0.012, "theta": -0.0061, "rho": -0.0028, "theo": 0.1914, "change": 0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T14:53:33", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "SPCX261120C00035000", "bid": 75.0, "bid_size": 10.0, "ask": 84.4, "ask_size": 1.0, "iv": 1.1215, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0005, "vega": 0.0155, "theta": 0.0, "rho": 0.0416, "theo": 79.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5499992370606}, {"option": "SPCX261120P00035000", "bid": 0.2, "bid_size": 49.0, "ask": 0.35, "ask_size": 128.0, "iv": 1.0752, "open_interest": 54.0, "volume": 7.0, "delta": -0.0105, "gamma": 0.0004, "vega": 0.0174, "theta": -0.0084, "rho": -0.0043, "theo": 0.2895, "change": -0.065, "open": 0.35, "high": 0.35, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:12:13", "percent_change": -20.0, "prev_day_close": 0.325000002980232}, {"option": "SPCX261120C00040000", "bid": 70.7, "bid_size": 1.0, "ask": 79.6, "ask_size": 2.0, "iv": 1.0783, "open_interest": 1.0, "volume": 2.0, "delta": 0.9827, "gamma": 0.0007, "vega": 0.0234, "theta": -0.0027, "rho": 0.0572, "theo": 75.0433, "change": -2.2, "open": 67.4, "high": 67.4, "low": 67.4, "tick": "down", "last_trade_price": 67.4, "last_trade_time": "2026-08-03T09:30:00", "percent_change": -3.16092, "prev_day_close": 69.5999984741211}, {"option": "SPCX261120P00040000", "bid": 0.35, "bid_size": 20.0, "ask": 0.5, "ask_size": 40.0, "iv": 1.0323, "open_interest": 300.0, "volume": 114.0, "delta": -0.0157, "gamma": 0.0006, "vega": 0.0246, "theta": -0.0114, "rho": -0.0064, "theo": 0.4323, "change": -0.025, "open": 0.45, "high": 0.45, "low": 0.43, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:00:39", "percent_change": -5.26316, "prev_day_close": 0.475000008940697}, {"option": "SPCX261120C00045000", "bid": 65.6, "bid_size": 5.0, "ask": 74.9, "ask_size": 1.0, "iv": 1.0341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0009, "vega": 0.0332, "theta": -0.0069, "rho": 0.0731, "theo": 70.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "SPCX261120P00045000", "bid": 0.5, "bid_size": 36.0, "ask": 0.7, "ask_size": 36.0, "iv": 0.9853, "open_interest": 256.0, "volume": 92.0, "delta": -0.0228, "gamma": 0.0009, "vega": 0.034, "theta": -0.0152, "rho": -0.0094, "theo": 0.6376, "change": -0.075, "open": 0.75, "high": 0.75, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:57:20", "percent_change": -10.3448, "prev_day_close": 0.724999994039536}, {"option": "SPCX261120C00050000", "bid": 61.1, "bid_size": 5.0, "ask": 68.2, "ask_size": 1.0, "iv": 0.7214, "open_interest": 3.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0013, "vega": 0.0453, "theta": -0.0121, "rho": 0.0886, "theo": 65.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.5, "last_trade_time": "2026-07-23T12:50:56", "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "SPCX261120P00050000", "bid": 0.9, "bid_size": 5.0, "ask": 1.05, "ask_size": 62.0, "iv": 0.9766, "open_interest": 1908.0, "volume": 223.0, "delta": -0.0325, "gamma": 0.0012, "vega": 0.0457, "theta": -0.0198, "rho": -0.0134, "theo": 0.9284, "change": -0.14, "open": 1.15, "high": 1.15, "low": 0.95, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T15:49:41", "percent_change": -12.7273, "prev_day_close": 1.09999996423721}, {"option": "SPCX261120C00055000", "bid": 57.0, "bid_size": 10.0, "ask": 63.8, "ask_size": 10.0, "iv": 0.819, "open_interest": 1.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0017, "vega": 0.0596, "theta": -0.0181, "rho": 0.1026, "theo": 61.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.85, "last_trade_time": "2026-07-31T10:10:41", "percent_change": 0.0, "prev_day_close": 55.5500011444092}, {"option": "SPCX261120P00055000", "bid": 1.3, "bid_size": 5.0, "ask": 1.45, "ask_size": 20.0, "iv": 0.9504, "open_interest": 286.0, "volume": 52.0, "delta": -0.0452, "gamma": 0.0016, "vega": 0.0597, "theta": -0.0254, "rho": -0.0187, "theo": 1.3333, "change": -0.15, "open": 1.5, "high": 1.5, "low": 1.39, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:54:19", "percent_change": -9.375, "prev_day_close": 1.60000002384186}, {"option": "SPCX261120C00060000", "bid": 52.2, "bid_size": 5.0, "ask": 59.5, "ask_size": 5.0, "iv": 0.8443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0021, "vega": 0.0762, "theta": -0.0251, "rho": 0.1164, "theo": 56.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "SPCX261120P00060000", "bid": 1.8, "bid_size": 8.0, "ask": 2.0, "ask_size": 29.0, "iv": 0.9287, "open_interest": 786.0, "volume": 1296.0, "delta": -0.0614, "gamma": 0.0021, "vega": 0.0761, "theta": -0.0318, "rho": -0.0254, "theo": 1.8837, "change": -0.225, "open": 2.15, "high": 2.16, "low": 1.95, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T15:57:16", "percent_change": -10.1124, "prev_day_close": 2.22500002384186}, {"option": "SPCX261120C00065000", "bid": 48.0, "bid_size": 1.0, "ask": 54.5, "ask_size": 2.0, "iv": 0.7043, "open_interest": 2.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0026, "vega": 0.0945, "theta": -0.0328, "rho": 0.1277, "theo": 52.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.64, "last_trade_time": "2026-07-31T10:56:53", "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "SPCX261120P00065000", "bid": 2.6, "bid_size": 1.0, "ask": 2.75, "ask_size": 32.0, "iv": 0.9216, "open_interest": 307.0, "volume": 832.0, "delta": -0.0812, "gamma": 0.0026, "vega": 0.0943, "theta": -0.039, "rho": -0.0337, "theo": 2.611, "change": -0.2, "open": 3.3, "high": 3.3, "low": 2.7, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-03T15:27:52", "percent_change": -6.45161, "prev_day_close": 3.10000002384186}, {"option": "SPCX261120C00070000", "bid": 44.5, "bid_size": 231.0, "ask": 50.7, "ask_size": 104.0, "iv": 0.8355, "open_interest": 82.0, "volume": 7.0, "delta": 0.8904, "gamma": 0.0032, "vega": 0.1139, "theta": -0.041, "rho": 0.1356, "theo": 48.3796, "change": 1.85, "open": 44.9, "high": 45.0, "low": 44.4, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-08-03T15:48:35", "percent_change": 4.28737, "prev_day_close": 43.1499996185303}, {"option": "SPCX261120P00070000", "bid": 3.4, "bid_size": 11.0, "ask": 3.7, "ask_size": 15.0, "iv": 0.9079, "open_interest": 447.0, "volume": 712.0, "delta": -0.1045, "gamma": 0.0032, "vega": 0.1137, "theta": -0.0467, "rho": -0.0438, "theo": 3.5414, "change": -0.5, "open": 4.49, "high": 4.49, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:57:29", "percent_change": -11.9048, "prev_day_close": 4.20000004768372}, {"option": "SPCX261120C00075000", "bid": 40.8, "bid_size": 45.0, "ask": 47.4, "ask_size": 4.0, "iv": 0.8578, "open_interest": 4.0, "volume": 1.0, "delta": 0.8635, "gamma": 0.0038, "vega": 0.1337, "theta": -0.0494, "rho": 0.1427, "theo": 44.5843, "change": 2.75, "open": 41.9, "high": 41.9, "low": 41.9, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-08-03T11:57:41", "percent_change": 7.02427, "prev_day_close": 39.1499996185303}, {"option": "SPCX261120P00075000", "bid": 4.6, "bid_size": 2.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.9067, "open_interest": 2277.0, "volume": 264.0, "delta": -0.1311, "gamma": 0.0038, "vega": 0.1336, "theta": -0.0546, "rho": -0.0552, "theo": 4.6936, "change": -0.7, "open": 6.0, "high": 6.0, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T15:55:16", "percent_change": -12.7273, "prev_day_close": 5.5}, {"option": "SPCX261120C00080000", "bid": 37.2, "bid_size": 99.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.8002, "open_interest": 26.0, "volume": 22.0, "delta": 0.834, "gamma": 0.0043, "vega": 0.1529, "theta": -0.0577, "rho": 0.1465, "theo": 41.0225, "change": 4.05, "open": 38.0, "high": 40.1, "low": 37.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-08-03T15:56:11", "percent_change": 11.2657, "prev_day_close": 35.9499988555908}, {"option": "SPCX261120P00080000", "bid": 5.9, "bid_size": 16.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.8979, "open_interest": 1691.0, "volume": 106.0, "delta": -0.1605, "gamma": 0.0043, "vega": 0.1528, "theta": -0.0623, "rho": -0.0677, "theo": 6.078, "change": -0.33, "open": 7.3, "high": 7.6, "low": 6.35, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-08-03T15:19:37", "percent_change": -4.68085, "prev_day_close": 7.04999995231628}, {"option": "SPCX261120C00085000", "bid": 33.0, "bid_size": 10.0, "ask": 39.7, "ask_size": 10.0, "iv": 0.8335, "open_interest": 5.0, "volume": 1.0, "delta": 0.8024, "gamma": 0.0048, "vega": 0.1712, "theta": -0.0656, "rho": 0.1492, "theo": 37.6955, "change": 2.65, "open": 35.5, "high": 35.5, "low": 35.5, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-08-03T11:10:26", "percent_change": 8.06697, "prev_day_close": 32.8500003814697}, {"option": "SPCX261120P00085000", "bid": 7.5, "bid_size": 4.0, "ask": 7.9, "ask_size": 44.0, "iv": 0.8986, "open_interest": 1425.0, "volume": 119.0, "delta": -0.192, "gamma": 0.0048, "vega": 0.1711, "theta": -0.0697, "rho": -0.0814, "theo": 7.6965, "change": -0.32, "open": 9.5, "high": 9.5, "low": 8.0, "tick": "up", "last_trade_price": 8.53, "last_trade_time": "2026-08-03T15:19:50", "percent_change": -3.61582, "prev_day_close": 8.84999990463257}, {"option": "SPCX261120C00090000", "bid": 32.2, "bid_size": 176.0, "ask": 36.3, "ask_size": 114.0, "iv": 0.8792, "open_interest": 49.0, "volume": 23.0, "delta": 0.7693, "gamma": 0.0053, "vega": 0.1879, "theta": -0.0729, "rho": 0.1494, "theo": 34.5977, "change": 3.45, "open": 31.2, "high": 33.2, "low": 31.2, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-08-03T15:53:25", "percent_change": 11.5966, "prev_day_close": 29.75}, {"option": "SPCX261120P00090000", "bid": 9.4, "bid_size": 5.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.8981, "open_interest": 2014.0, "volume": 511.0, "delta": -0.2252, "gamma": 0.0053, "vega": 0.188, "theta": -0.0765, "rho": -0.0958, "theo": 9.544, "change": -1.34, "open": 11.2, "high": 11.67, "low": 9.61, "tick": "no_change", "last_trade_price": 9.61, "last_trade_time": "2026-08-03T15:58:18", "percent_change": -12.2374, "prev_day_close": 10.9500002861023}, {"option": "SPCX261120C00095000", "bid": 30.6, "bid_size": 46.0, "ask": 32.4, "ask_size": 1.0, "iv": 0.8866, "open_interest": 12.0, "volume": 9.0, "delta": 0.7352, "gamma": 0.0057, "vega": 0.2026, "theta": -0.0794, "rho": 0.1486, "theo": 31.7217, "change": 1.55, "open": 29.3, "high": 29.6, "low": 28.9, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-08-03T15:16:39", "percent_change": 5.66727, "prev_day_close": 27.3500003814697}, {"option": "SPCX261120P00095000", "bid": 11.4, "bid_size": 5.0, "ask": 11.8, "ask_size": 21.0, "iv": 0.8968, "open_interest": 2594.0, "volume": 182.0, "delta": -0.2594, "gamma": 0.0057, "vega": 0.2027, "theta": -0.0824, "rho": -0.1108, "theo": 11.6137, "change": -1.05, "open": 14.14, "high": 14.14, "low": 12.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-08-03T15:53:14", "percent_change": -7.98479, "prev_day_close": 13.1500000953674}, {"option": "SPCX261120C00100000", "bid": 28.8, "bid_size": 2.0, "ask": 29.6, "ask_size": 2.0, "iv": 0.904, "open_interest": 159.0, "volume": 35.0, "delta": 0.7006, "gamma": 0.0061, "vega": 0.2154, "theta": -0.085, "rho": 0.1464, "theo": 29.0579, "change": 4.2, "open": 23.5, "high": 29.0, "low": 23.5, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-03T15:58:03", "percent_change": 16.9355, "prev_day_close": 24.8000001907349}, {"option": "SPCX261120P00100000", "bid": 13.7, "bid_size": 5.0, "ask": 14.1, "ask_size": 27.0, "iv": 0.8976, "open_interest": 11287.0, "volume": 1251.0, "delta": -0.2942, "gamma": 0.0061, "vega": 0.2155, "theta": -0.0875, "rho": -0.1265, "theo": 13.8963, "change": -1.22, "open": 15.6, "high": 16.7, "low": 14.3, "tick": "down", "last_trade_price": 14.43, "last_trade_time": "2026-08-03T15:54:22", "percent_change": -7.79553, "prev_day_close": 15.6500000953674}, {"option": "SPCX261120C00105000", "bid": 25.6, "bid_size": 170.0, "ask": 27.4, "ask_size": 6.0, "iv": 0.8888, "open_interest": 152.0, "volume": 24.0, "delta": 0.6658, "gamma": 0.0064, "vega": 0.226, "theta": -0.0897, "rho": 0.1432, "theo": 26.595, "change": 1.21, "open": 21.6, "high": 24.8, "low": 21.57, "tick": "up", "last_trade_price": 23.76, "last_trade_time": "2026-08-03T14:05:58", "percent_change": 5.36585, "prev_day_close": 22.5500001907349}, {"option": "SPCX261120P00105000", "bid": 16.2, "bid_size": 3.0, "ask": 16.6, "ask_size": 7.0, "iv": 0.8982, "open_interest": 2654.0, "volume": 181.0, "delta": -0.3292, "gamma": 0.0064, "vega": 0.2261, "theta": -0.0917, "rho": -0.1417, "theo": 16.3807, "change": -1.85, "open": 19.8, "high": 19.8, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-03T15:59:04", "percent_change": -10.0817, "prev_day_close": 18.3500003814697}, {"option": "SPCX261120C00110000", "bid": 23.7, "bid_size": 217.0, "ask": 24.8, "ask_size": 7.0, "iv": 0.8942, "open_interest": 341.0, "volume": 145.0, "delta": 0.6312, "gamma": 0.0066, "vega": 0.2344, "theta": -0.0935, "rho": 0.1394, "theo": 24.3245, "change": 3.31, "open": 18.47, "high": 24.1, "low": 18.47, "tick": "down", "last_trade_price": 23.91, "last_trade_time": "2026-08-03T15:57:51", "percent_change": 16.068, "prev_day_close": 20.5999994277954}, {"option": "SPCX261120P00110000", "bid": 18.9, "bid_size": 3.0, "ask": 19.3, "ask_size": 6.0, "iv": 0.8991, "open_interest": 4807.0, "volume": 265.0, "delta": -0.364, "gamma": 0.0067, "vega": 0.2346, "theta": -0.095, "rho": -0.1567, "theo": 19.0588, "change": -2.25, "open": 21.95, "high": 21.95, "low": 19.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-08-03T15:59:14", "percent_change": -10.5882, "prev_day_close": 21.25}, {"option": "SPCX261120C00115000", "bid": 21.9, "bid_size": 2.0, "ask": 22.7, "ask_size": 4.0, "iv": 0.9001, "open_interest": 165.0, "volume": 117.0, "delta": 0.5971, "gamma": 0.0068, "vega": 0.2407, "theta": -0.0964, "rho": 0.1349, "theo": 22.2346, "change": 1.25, "open": 17.45, "high": 20.5, "low": 17.45, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-08-03T15:43:47", "percent_change": 6.70241, "prev_day_close": 18.6499996185303}, {"option": "SPCX261120P00115000", "bid": 21.7, "bid_size": 12.0, "ask": 22.1, "ask_size": 5.0, "iv": 0.8966, "open_interest": 1036.0, "volume": 90.0, "delta": -0.3984, "gamma": 0.0069, "vega": 0.241, "theta": -0.0974, "rho": -0.1721, "theo": 21.9191, "change": -1.47, "open": 23.93, "high": 23.93, "low": 22.43, "tick": "down", "last_trade_price": 22.88, "last_trade_time": "2026-08-03T15:51:10", "percent_change": -6.03696, "prev_day_close": 24.3500003814697}, {"option": "SPCX261120C00120000", "bid": 20.2, "bid_size": 21.0, "ask": 20.6, "ask_size": 5.0, "iv": 0.9009, "open_interest": 1417.0, "volume": 67.0, "delta": 0.5637, "gamma": 0.0069, "vega": 0.2451, "theta": -0.0985, "rho": 0.13, "theo": 20.3177, "change": 3.24, "open": 15.7, "high": 20.19, "low": 15.0, "tick": "no_change", "last_trade_price": 20.19, "last_trade_time": "2026-08-03T15:58:12", "percent_change": 19.115, "prev_day_close": 16.9499998092651}, {"option": "SPCX261120P00120000", "bid": 24.7, "bid_size": 5.0, "ask": 25.2, "ask_size": 10.0, "iv": 0.8994, "open_interest": 3903.0, "volume": 1041.0, "delta": -0.4322, "gamma": 0.007, "vega": 0.2453, "theta": -0.099, "rho": -0.1864, "theo": 24.9538, "change": -2.6, "open": 28.4, "high": 28.45, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-08-03T15:59:40", "percent_change": -9.42029, "prev_day_close": 27.5999994277954}, {"option": "SPCX261120C00125000", "bid": 18.4, "bid_size": 5.0, "ask": 18.9, "ask_size": 4.0, "iv": 0.9014, "open_interest": 457.0, "volume": 78.0, "delta": 0.5312, "gamma": 0.007, "vega": 0.2477, "theta": -0.0998, "rho": 0.1246, "theo": 18.5621, "change": 2.35, "open": 14.57, "high": 17.8, "low": 14.57, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-08-03T15:54:50", "percent_change": 15.2104, "prev_day_close": 15.4500002861023}, {"option": "SPCX261120P00125000", "bid": 28.0, "bid_size": 2.0, "ask": 28.4, "ask_size": 10.0, "iv": 0.8997, "open_interest": 1429.0, "volume": 18.0, "delta": -0.465, "gamma": 0.0071, "vega": 0.2478, "theta": -0.0998, "rho": -0.2006, "theo": 28.1521, "change": -1.2, "open": 30.9, "high": 30.9, "low": 29.43, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-08-03T15:45:19", "percent_change": -3.87097, "prev_day_close": 31.0}, {"option": "SPCX261120C00130000", "bid": 16.8, "bid_size": 10.0, "ask": 17.2, "ask_size": 6.0, "iv": 0.9019, "open_interest": 10349.0, "volume": 328.0, "delta": 0.4999, "gamma": 0.007, "vega": 0.2485, "theta": -0.1004, "rho": 0.1192, "theo": 16.9601, "change": 2.95, "open": 13.0, "high": 17.0, "low": 13.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 20.9964, "prev_day_close": 14.0499997138977}, {"option": "SPCX261120P00130000", "bid": 31.3, "bid_size": 5.0, "ask": 31.8, "ask_size": 5.0, "iv": 0.9001, "open_interest": 4072.0, "volume": 24.0, "delta": -0.4968, "gamma": 0.0071, "vega": 0.2485, "theta": -0.0999, "rho": -0.2144, "theo": 31.5056, "change": -2.48, "open": 35.71, "high": 35.71, "low": 32.12, "tick": "down", "last_trade_price": 32.12, "last_trade_time": "2026-08-03T15:55:08", "percent_change": -7.16763, "prev_day_close": 34.6000003814697}, {"option": "SPCX261120C00135000", "bid": 15.4, "bid_size": 2.0, "ask": 15.8, "ask_size": 7.0, "iv": 0.903, "open_interest": 449.0, "volume": 82.0, "delta": 0.4698, "gamma": 0.007, "vega": 0.248, "theta": -0.1004, "rho": 0.1137, "theo": 15.5008, "change": 2.4, "open": 12.0, "high": 15.15, "low": 12.0, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-08-03T15:57:17", "percent_change": 18.8235, "prev_day_close": 12.75}, {"option": "SPCX261120P00135000", "bid": 34.8, "bid_size": 2.0, "ask": 35.3, "ask_size": 5.0, "iv": 0.9009, "open_interest": 1822.0, "volume": 20.0, "delta": -0.5273, "gamma": 0.0071, "vega": 0.2477, "theta": -0.0994, "rho": -0.226, "theo": 35.0039, "change": -2.65, "open": 40.26, "high": 40.26, "low": 35.61, "tick": "up", "last_trade_price": 35.65, "last_trade_time": "2026-08-03T15:55:12", "percent_change": -6.91906, "prev_day_close": 38.2999992370606}, {"option": "SPCX261120C00140000", "bid": 14.1, "bid_size": 2.0, "ask": 14.4, "ask_size": 5.0, "iv": 0.9031, "open_interest": 958.0, "volume": 57.0, "delta": 0.4412, "gamma": 0.0069, "vega": 0.2459, "theta": -0.0998, "rho": 0.1079, "theo": 14.175, "change": 2.29, "open": 10.59, "high": 13.94, "low": 10.5, "tick": "up", "last_trade_price": 13.94, "last_trade_time": "2026-08-03T15:57:59", "percent_change": 19.6567, "prev_day_close": 11.6500000953674}, {"option": "SPCX261120P00140000", "bid": 38.5, "bid_size": 6.0, "ask": 39.0, "ask_size": 5.0, "iv": 0.9026, "open_interest": 1033.0, "volume": 57.0, "delta": -0.5565, "gamma": 0.007, "vega": 0.2454, "theta": -0.0984, "rho": -0.2374, "theo": 38.6376, "change": -3.55, "open": 44.25, "high": 44.25, "low": 38.8, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-08-03T15:59:28", "percent_change": -8.36278, "prev_day_close": 42.4499988555908}, {"option": "SPCX261120C00145000", "bid": 12.8, "bid_size": 4.0, "ask": 13.3, "ask_size": 11.0, "iv": 0.9046, "open_interest": 863.0, "volume": 46.0, "delta": 0.4139, "gamma": 0.0068, "vega": 0.243, "theta": -0.0988, "rho": 0.1025, "theo": 12.9735, "change": 2.05, "open": 9.62, "high": 12.7, "low": 9.6, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-08-03T15:55:27", "percent_change": 19.2488, "prev_day_close": 10.6500000953674}, {"option": "SPCX261120P00145000", "bid": 42.2, "bid_size": 2.0, "ask": 42.7, "ask_size": 2.0, "iv": 0.9036, "open_interest": 1184.0, "volume": 6.0, "delta": -0.5843, "gamma": 0.007, "vega": 0.2422, "theta": -0.0969, "rho": -0.2474, "theo": 42.3972, "change": -3.5, "open": 48.27, "high": 48.27, "low": 42.85, "tick": "down", "last_trade_price": 42.85, "last_trade_time": "2026-08-03T15:58:52", "percent_change": -7.55124, "prev_day_close": 46.3500003814697}, {"option": "SPCX261120C00150000", "bid": 11.8, "bid_size": 2.0, "ask": 12.2, "ask_size": 5.0, "iv": 0.9058, "open_interest": 1045.0, "volume": 123.0, "delta": 0.3882, "gamma": 0.0067, "vega": 0.239, "theta": -0.0974, "rho": 0.0971, "theo": 11.8853, "change": 1.25, "open": 9.0, "high": 11.0, "low": 8.6, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T15:51:10", "percent_change": 12.8205, "prev_day_close": 9.75}, {"option": "SPCX261120P00150000", "bid": 46.2, "bid_size": 5.0, "ask": 46.6, "ask_size": 2.0, "iv": 0.9063, "open_interest": 1335.0, "volume": 15.0, "delta": -0.6106, "gamma": 0.0068, "vega": 0.2381, "theta": -0.095, "rho": -0.2595, "theo": 46.2729, "change": -4.1, "open": 50.86, "high": 50.86, "low": 46.3, "tick": "down", "last_trade_price": 46.3, "last_trade_time": "2026-08-03T15:59:13", "percent_change": -8.13492, "prev_day_close": 50.3999996185303}, {"option": "SPCX261120C00155000", "bid": 10.8, "bid_size": 13.0, "ask": 11.2, "ask_size": 15.0, "iv": 0.9093, "open_interest": 345.0, "volume": 114.0, "delta": 0.364, "gamma": 0.0066, "vega": 0.2342, "theta": -0.0958, "rho": 0.0918, "theo": 10.9027, "change": 0.6, "open": 8.2, "high": 10.0, "low": 8.2, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T15:39:14", "percent_change": 6.74157, "prev_day_close": 8.90000009536743}, {"option": "SPCX261120P00155000", "bid": 49.8, "bid_size": 2.0, "ask": 51.8, "ask_size": 4.0, "iv": 0.9284, "open_interest": 1129.0, "volume": 212.0, "delta": -0.6354, "gamma": 0.0067, "vega": 0.2329, "theta": -0.0929, "rho": -0.2689, "theo": 50.2567, "change": -1.15, "open": 53.79, "high": 53.79, "low": 52.45, "tick": "down", "last_trade_price": 53.3, "last_trade_time": "2026-08-03T15:01:42", "percent_change": -2.11203, "prev_day_close": 54.4500007629394}, {"option": "SPCX261120C00160000", "bid": 9.9, "bid_size": 10.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.9112, "open_interest": 5637.0, "volume": 58.0, "delta": 0.3413, "gamma": 0.0064, "vega": 0.2289, "theta": -0.0939, "rho": 0.0868, "theo": 10.0157, "change": 1.55, "open": 7.5, "high": 9.7, "low": 7.19, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 19.0184, "prev_day_close": 8.15000009536743}, {"option": "SPCX261120P00160000", "bid": 53.7, "bid_size": 1.0, "ask": 55.8, "ask_size": 1.0, "iv": 0.93, "open_interest": 750.0, "volume": 2.0, "delta": -0.6587, "gamma": 0.0066, "vega": 0.2269, "theta": -0.0905, "rho": -0.2746, "theo": 54.3375, "change": -2.45, "open": 56.95, "high": 56.95, "low": 56.45, "tick": "down", "last_trade_price": 56.45, "last_trade_time": "2026-08-03T15:53:14", "percent_change": -4.15959, "prev_day_close": 58.8999996185303}, {"option": "SPCX261120C00165000", "bid": 9.1, "bid_size": 10.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.9141, "open_interest": 875.0, "volume": 16.0, "delta": 0.32, "gamma": 0.0062, "vega": 0.2231, "theta": -0.0918, "rho": 0.082, "theo": 9.2152, "change": 0.7, "open": 7.05, "high": 8.4, "low": 7.05, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-03T15:48:59", "percent_change": 9.27152, "prev_day_close": 7.54999995231628}, {"option": "SPCX261120P00165000", "bid": 57.7, "bid_size": 3.0, "ask": 60.0, "ask_size": 3.0, "iv": 0.9258, "open_interest": 482.0, "volume": 2.0, "delta": -0.6806, "gamma": 0.0064, "vega": 0.2211, "theta": -0.088, "rho": -0.2833, "theo": 58.5066, "change": -0.38, "open": 63.4, "high": 63.4, "low": 62.62, "tick": "down", "last_trade_price": 62.62, "last_trade_time": "2026-08-03T10:02:19", "percent_change": -0.603175, "prev_day_close": 63.0}, {"option": "SPCX261120C00170000", "bid": 8.3, "bid_size": 4.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.9136, "open_interest": 910.0, "volume": 29.0, "delta": 0.3003, "gamma": 0.006, "vega": 0.2169, "theta": -0.0896, "rho": 0.0774, "theo": 8.4943, "change": 1.32, "open": 6.26, "high": 8.27, "low": 6.26, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-08-03T15:56:22", "percent_change": 18.9928, "prev_day_close": 6.95000004768372}, {"option": "SPCX261120P00170000", "bid": 62.0, "bid_size": 2.0, "ask": 64.6, "ask_size": 1.0, "iv": 0.9292, "open_interest": 1499.0, "volume": 17.0, "delta": -0.701, "gamma": 0.0062, "vega": 0.2144, "theta": -0.0853, "rho": -0.2908, "theo": 62.7585, "change": -1.95, "open": 64.7, "high": 65.4, "low": 64.7, "tick": "up", "last_trade_price": 65.4, "last_trade_time": "2026-08-03T15:47:15", "percent_change": -2.89532, "prev_day_close": 67.3499984741211}, {"option": "SPCX261120C00175000", "bid": 7.7, "bid_size": 10.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.9193, "open_interest": 504.0, "volume": 50.0, "delta": 0.2819, "gamma": 0.0058, "vega": 0.2107, "theta": -0.0873, "rho": 0.0731, "theo": 7.8444, "change": 0.97, "open": 5.75, "high": 7.37, "low": 5.75, "tick": "up", "last_trade_price": 7.37, "last_trade_time": "2026-08-03T15:54:24", "percent_change": 15.1562, "prev_day_close": 6.40000009536743}, {"option": "SPCX261120P00175000", "bid": 66.2, "bid_size": 3.0, "ask": 68.8, "ask_size": 2.0, "iv": 0.9415, "open_interest": 256.0, "volume": 4.0, "delta": -0.72, "gamma": 0.006, "vega": 0.2073, "theta": -0.0825, "rho": -0.2928, "theo": 67.082, "change": -0.9, "open": 69.3, "high": 70.9, "low": 69.3, "tick": "up", "last_trade_price": 70.9, "last_trade_time": "2026-08-03T13:39:40", "percent_change": -1.25348, "prev_day_close": 71.7999992370606}, {"option": "SPCX261120C00180000", "bid": 7.1, "bid_size": 10.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.9224, "open_interest": 389.0, "volume": 160.0, "delta": 0.2649, "gamma": 0.0056, "vega": 0.2043, "theta": -0.085, "rho": 0.069, "theo": 7.2581, "change": 1.25, "open": 5.19, "high": 7.2, "low": 5.19, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-03T15:58:03", "percent_change": 21.0084, "prev_day_close": 5.95000004768372}, {"option": "SPCX261120P00180000", "bid": 70.6, "bid_size": 2.0, "ask": 73.1, "ask_size": 2.0, "iv": 0.9391, "open_interest": 139.0, "volume": 0.0, "delta": -0.7377, "gamma": 0.0058, "vega": 0.2009, "theta": -0.0797, "rho": -0.3008, "theo": 71.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.02, "last_trade_time": "2026-07-31T15:01:18", "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "SPCX261120C00185000", "bid": 6.6, "bid_size": 10.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.9253, "open_interest": 489.0, "volume": 26.0, "delta": 0.2491, "gamma": 0.0054, "vega": 0.1978, "theta": -0.0826, "rho": 0.0651, "theo": 6.7299, "change": 0.3, "open": 5.2, "high": 6.0, "low": 5.2, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T14:18:17", "percent_change": 5.45455, "prev_day_close": 5.5}, {"option": "SPCX261120P00185000", "bid": 72.8, "bid_size": 1.0, "ask": 81.0, "ask_size": 1.0, "iv": 0.9589, "open_interest": 48.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.0057, "vega": 0.1932, "theta": -0.077, "rho": -0.3029, "theo": 75.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.1, "last_trade_time": "2026-07-31T09:58:55", "percent_change": 0.0, "prev_day_close": 81.1000022888184}, {"option": "SPCX261120C00190000", "bid": 6.1, "bid_size": 10.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.9309, "open_interest": 214.0, "volume": 9.0, "delta": 0.2345, "gamma": 0.0052, "vega": 0.1914, "theta": -0.0803, "rho": 0.0616, "theo": 6.2535, "change": 0.95, "open": 5.4, "high": 6.1, "low": 5.4, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T15:59:16", "percent_change": 18.4466, "prev_day_close": 5.15000009536743}, {"option": "SPCX261120P00190000", "bid": 79.0, "bid_size": 6.0, "ask": 85.7, "ask_size": 1.0, "iv": 1.0075, "open_interest": 340.0, "volume": 6.0, "delta": -0.7695, "gamma": 0.0055, "vega": 0.1868, "theta": -0.0742, "rho": -0.3089, "theo": 80.4244, "change": -1.58, "open": 84.5, "high": 84.5, "low": 84.07, "tick": "down", "last_trade_price": 84.07, "last_trade_time": "2026-08-03T13:47:02", "percent_change": -1.84472, "prev_day_close": 85.6500015258789}, {"option": "SPCX261120C00195000", "bid": 5.7, "bid_size": 10.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.9343, "open_interest": 336.0, "volume": 6.0, "delta": 0.221, "gamma": 0.005, "vega": 0.1852, "theta": -0.078, "rho": 0.0583, "theo": 5.823, "change": 0.1, "open": 5.08, "high": 5.2, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T14:55:17", "percent_change": 2.08333, "prev_day_close": 4.79999995231628}, {"option": "SPCX261120P00195000", "bid": 82.0, "bid_size": 1.0, "ask": 90.0, "ask_size": 1.0, "iv": 0.9752, "open_interest": 106.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.0053, "vega": 0.1794, "theta": -0.0714, "rho": -0.3077, "theo": 84.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.4, "last_trade_time": "2026-07-30T13:09:56", "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "SPCX261120C00200000", "bid": 5.3, "bid_size": 10.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.9384, "open_interest": 1342.0, "volume": 123.0, "delta": 0.2085, "gamma": 0.0048, "vega": 0.179, "theta": -0.0758, "rho": 0.0551, "theo": 5.4338, "change": 1.04, "open": 3.95, "high": 5.54, "low": 3.95, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-08-03T15:59:29", "percent_change": 23.1111, "prev_day_close": 4.5}, {"option": "SPCX261120P00200000", "bid": 86.7, "bid_size": 5.0, "ask": 94.9, "ask_size": 1.0, "iv": 0.9845, "open_interest": 158.0, "volume": 5.0, "delta": -0.7969, "gamma": 0.0051, "vega": 0.1732, "theta": -0.0687, "rho": -0.3094, "theo": 89.5685, "change": -2.83, "open": 92.48, "high": 92.48, "low": 92.37, "tick": "no_change", "last_trade_price": 92.37, "last_trade_time": "2026-08-03T15:51:11", "percent_change": -2.97269, "prev_day_close": 95.2000007629394}, {"option": "SPCX261120C00205000", "bid": 5.0, "bid_size": 5.0, "ask": 5.3, "ask_size": 6.0, "iv": 0.9463, "open_interest": 485.0, "volume": 25.0, "delta": 0.197, "gamma": 0.0046, "vega": 0.173, "theta": -0.0736, "rho": 0.0522, "theo": 5.082, "change": 0.93, "open": 4.3, "high": 5.13, "low": 4.3, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-08-03T15:58:41", "percent_change": 22.1429, "prev_day_close": 4.20000004768372}, {"option": "SPCX261120P00205000", "bid": 91.4, "bid_size": 5.0, "ask": 99.2, "ask_size": 1.0, "iv": 0.9949, "open_interest": 23.0, "volume": 0.0, "delta": -0.8091, "gamma": 0.0049, "vega": 0.1658, "theta": -0.0661, "rho": -0.3105, "theo": 94.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.1, "last_trade_time": "2026-07-22T13:52:28", "percent_change": 0.0, "prev_day_close": 98.5499992370606}, {"option": "SPCX261120C00210000", "bid": 4.6, "bid_size": 5.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9466, "open_interest": 340.0, "volume": 6.0, "delta": 0.1864, "gamma": 0.0045, "vega": 0.1672, "theta": -0.0715, "rho": 0.0495, "theo": 4.7635, "change": 0.19, "open": 4.1, "high": 4.14, "low": 4.1, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-08-03T15:18:49", "percent_change": 4.81013, "prev_day_close": 3.94999992847443}, {"option": "SPCX261120P00210000", "bid": 96.1, "bid_size": 5.0, "ask": 103.9, "ask_size": 1.0, "iv": 1.0038, "open_interest": 65.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.0048, "vega": 0.16, "theta": -0.0636, "rho": -0.3134, "theo": 98.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.29, "last_trade_time": "2026-07-24T15:30:31", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "SPCX261120C00215000", "bid": 4.4, "bid_size": 10.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.9573, "open_interest": 1463.0, "volume": 1.0, "delta": 0.1766, "gamma": 0.0043, "vega": 0.1617, "theta": -0.0694, "rho": 0.047, "theo": 4.4743, "change": 0.16, "open": 3.86, "high": 3.86, "low": 3.86, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-08-03T14:44:04", "percent_change": 4.32433, "prev_day_close": 3.69999992847443}, {"option": "SPCX261120P00215000", "bid": 100.8, "bid_size": 5.0, "ask": 108.7, "ask_size": 1.0, "iv": 1.0171, "open_interest": 38.0, "volume": 1.0, "delta": -0.831, "gamma": 0.0046, "vega": 0.1531, "theta": -0.0611, "rho": -0.3082, "theo": 103.5664, "change": 1.85, "open": 110.0, "high": 110.0, "low": 110.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-08-03T15:25:28", "percent_change": 1.71059, "prev_day_close": 108.150001525879}, {"option": "SPCX261120C00220000", "bid": 4.1, "bid_size": 10.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.9604, "open_interest": 361.0, "volume": 5.0, "delta": 0.1675, "gamma": 0.0041, "vega": 0.1564, "theta": -0.0675, "rho": 0.0447, "theo": 4.2114, "change": 0.54, "open": 3.22, "high": 4.04, "low": 3.22, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-08-03T15:54:51", "percent_change": 15.4286, "prev_day_close": 3.5}, {"option": "SPCX261120P00220000", "bid": 105.6, "bid_size": 5.0, "ask": 113.5, "ask_size": 1.0, "iv": 1.0201, "open_interest": 19.0, "volume": 0.0, "delta": -0.8408, "gamma": 0.0045, "vega": 0.1475, "theta": -0.0587, "rho": -0.3137, "theo": 108.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-07-02T09:50:12", "percent_change": 0.0, "prev_day_close": 112.899997711182}, {"option": "SPCX261120C00225000", "bid": 3.9, "bid_size": 2.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.9652, "open_interest": 599.0, "volume": 7.0, "delta": 0.1591, "gamma": 0.004, "vega": 0.1511, "theta": -0.0656, "rho": 0.0425, "theo": 3.9723, "change": 0.2, "open": 3.26, "high": 3.5, "low": 3.26, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:44:06", "percent_change": 6.0606, "prev_day_close": 3.30000007152557}, {"option": "SPCX261120P00225000", "bid": 110.4, "bid_size": 6.0, "ask": 117.9, "ask_size": 1.0, "iv": 1.031, "open_interest": 26.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.0043, "vega": 0.141, "theta": -0.0564, "rho": -0.3073, "theo": 113.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.8, "last_trade_time": "2026-07-16T12:06:39", "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "SPCX261120C00230000", "bid": 3.6, "bid_size": 28.0, "ask": 3.9, "ask_size": 20.0, "iv": 0.9686, "open_interest": 1464.0, "volume": 3.0, "delta": 0.1514, "gamma": 0.0038, "vega": 0.1461, "theta": -0.0638, "rho": 0.0405, "theo": 3.7546, "change": 0.1, "open": 3.25, "high": 3.5, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T12:58:48", "percent_change": 3.1746, "prev_day_close": 3.14999997615814}, {"option": "SPCX261120P00230000", "bid": 115.3, "bid_size": 5.0, "ask": 123.0, "ask_size": 1.0, "iv": 1.0441, "open_interest": 40.0, "volume": 0.0, "delta": -0.8583, "gamma": 0.0042, "vega": 0.1354, "theta": -0.0541, "rho": -0.3054, "theo": 117.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.5, "last_trade_time": "2026-07-07T15:07:36", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "SPCX261120C00235000", "bid": 3.4, "bid_size": 6.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.9742, "open_interest": 80.0, "volume": 0.0, "delta": 0.1442, "gamma": 0.0037, "vega": 0.1415, "theta": -0.0621, "rho": 0.0386, "theo": 3.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-07-28T10:36:00", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SPCX261120P00235000", "bid": 120.1, "bid_size": 5.0, "ask": 128.0, "ask_size": 1.0, "iv": 1.0529, "open_interest": 49.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.004, "vega": 0.1304, "theta": -0.052, "rho": -0.3064, "theo": 122.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.93, "last_trade_time": "2026-07-07T13:18:21", "percent_change": 0.0, "prev_day_close": 127.600002288818}, {"option": "SPCX261120C00240000", "bid": 3.3, "bid_size": 10.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.9822, "open_interest": 603.0, "volume": 2.0, "delta": 0.1376, "gamma": 0.0035, "vega": 0.1371, "theta": -0.0605, "rho": 0.0369, "theo": 3.3743, "change": 0.15, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T13:56:45", "percent_change": 5.26316, "prev_day_close": 2.85000002384186}, {"option": "SPCX261120P00240000", "bid": 124.9, "bid_size": 5.0, "ask": 132.4, "ask_size": 1.0, "iv": 1.0641, "open_interest": 36.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.0039, "vega": 0.1252, "theta": -0.05, "rho": -0.3026, "theo": 127.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.65, "last_trade_time": "2026-07-01T11:42:02", "percent_change": 0.0, "prev_day_close": 133.200004577637}, {"option": "SPCX261120C00245000", "bid": 3.1, "bid_size": 10.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.9894, "open_interest": 2430.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.0034, "vega": 0.1329, "theta": -0.0589, "rho": 0.0353, "theo": 3.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-07-31T11:31:48", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "SPCX261120P00245000", "bid": 129.8, "bid_size": 5.0, "ask": 137.2, "ask_size": 1.0, "iv": 1.0744, "open_interest": 9.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0038, "vega": 0.1194, "theta": -0.048, "rho": -0.3006, "theo": 132.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.9, "last_trade_time": "2026-06-30T12:50:05", "percent_change": 0.0, "prev_day_close": 137.150001525879}, {"option": "SPCX261120C00250000", "bid": 2.95, "bid_size": 20.0, "ask": 3.2, "ask_size": 7.0, "iv": 0.9936, "open_interest": 673.0, "volume": 11.0, "delta": 0.1257, "gamma": 0.0033, "vega": 0.1288, "theta": -0.0574, "rho": 0.0338, "theo": 3.0548, "change": 0.14, "open": 2.7, "high": 2.74, "low": 2.68, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-08-03T12:43:56", "percent_change": 5.38461, "prev_day_close": 2.60000002384186}, {"option": "SPCX261120P00250000", "bid": 134.7, "bid_size": 5.0, "ask": 142.5, "ask_size": 1.0, "iv": 1.0838, "open_interest": 21.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0037, "vega": 0.1158, "theta": -0.0461, "rho": -0.2971, "theo": 137.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.32, "last_trade_time": "2026-07-30T13:10:26", "percent_change": 0.0, "prev_day_close": 142.599998474121}, {"option": "SPCX261120C00255000", "bid": 2.8, "bid_size": 30.0, "ask": 3.1, "ask_size": 22.0, "iv": 1.0008, "open_interest": 177.0, "volume": 1.0, "delta": 0.1204, "gamma": 0.0032, "vega": 0.1249, "theta": -0.056, "rho": 0.0323, "theo": 2.9143, "change": 0.0, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T10:15:13", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPCX261120P00255000", "bid": 139.6, "bid_size": 5.0, "ask": 147.4, "ask_size": 1.0, "iv": 1.0961, "open_interest": 0.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.0036, "vega": 0.1096, "theta": -0.0443, "rho": -0.2915, "theo": 141.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "SPCX261120C00260000", "bid": 2.7, "bid_size": 6.0, "ask": 2.95, "ask_size": 7.0, "iv": 1.0073, "open_interest": 84.0, "volume": 2.0, "delta": 0.1155, "gamma": 0.0031, "vega": 0.1212, "theta": -0.0547, "rho": 0.031, "theo": 2.7851, "change": 0.05, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-03T13:05:19", "percent_change": 2.08333, "prev_day_close": 2.39999997615814}, {"option": "SPCX261120P00260000", "bid": 144.5, "bid_size": 5.0, "ask": 152.0, "ask_size": 1.0, "iv": 1.1078, "open_interest": 8.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0035, "vega": 0.1056, "theta": -0.0425, "rho": -0.2869, "theo": 146.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.78, "last_trade_time": "2026-07-30T10:10:14", "percent_change": 0.0, "prev_day_close": 151.849998474121}, {"option": "SPCX261120C00265000", "bid": 2.55, "bid_size": 8.0, "ask": 2.8, "ask_size": 6.0, "iv": 1.0107, "open_interest": 81.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.003, "vega": 0.1177, "theta": -0.0534, "rho": 0.0298, "theo": 2.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-07-31T10:41:48", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "SPCX261120P00265000", "bid": 149.3, "bid_size": 5.0, "ask": 156.5, "ask_size": 5.0, "iv": 1.1151, "open_interest": 21.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0034, "vega": 0.101, "theta": -0.0408, "rho": -0.2859, "theo": 151.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.6, "last_trade_time": "2026-06-18T15:26:00", "percent_change": 0.0, "prev_day_close": 156.799995422363}, {"option": "SPCX261120C00270000", "bid": 2.45, "bid_size": 10.0, "ask": 2.7, "ask_size": 6.0, "iv": 1.0177, "open_interest": 111.0, "volume": 2.0, "delta": 0.1066, "gamma": 0.0028, "vega": 0.1144, "theta": -0.0522, "rho": 0.0287, "theo": 2.5557, "change": -0.05, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-03T10:00:30", "percent_change": -2.27272, "prev_day_close": 2.19999992847443}, {"option": "SPCX261120P00270000", "bid": 154.1, "bid_size": 5.0, "ask": 161.4, "ask_size": 5.0, "iv": 1.1254, "open_interest": 19.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0033, "vega": 0.0974, "theta": -0.039, "rho": -0.2828, "theo": 156.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.4, "last_trade_time": "2026-06-17T15:46:21", "percent_change": 0.0, "prev_day_close": 161.75}, {"option": "SPCX261120C00275000", "bid": 2.35, "bid_size": 13.0, "ask": 2.6, "ask_size": 8.0, "iv": 1.024, "open_interest": 34.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0028, "vega": 0.1113, "theta": -0.051, "rho": 0.0276, "theo": 2.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-07-28T11:55:10", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "SPCX261120P00275000", "bid": 159.0, "bid_size": 5.0, "ask": 166.3, "ask_size": 5.0, "iv": 1.1311, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0032, "vega": 0.0933, "theta": -0.0375, "rho": -0.2741, "theo": 161.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.75}, {"option": "SPCX261120C00280000", "bid": 2.25, "bid_size": 31.0, "ask": 2.5, "ask_size": 8.0, "iv": 1.0296, "open_interest": 30.0, "volume": 5.0, "delta": 0.0989, "gamma": 0.0027, "vega": 0.1084, "theta": -0.0499, "rho": 0.0266, "theo": 2.3587, "change": 0.08, "open": 2.13, "high": 2.13, "low": 2.13, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-08-03T12:55:37", "percent_change": 3.90244, "prev_day_close": 2.05000007152557}, {"option": "SPCX261120P00280000", "bid": 163.9, "bid_size": 5.0, "ask": 171.2, "ask_size": 5.0, "iv": 1.1402, "open_interest": 60.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.0031, "vega": 0.089, "theta": -0.036, "rho": -0.273, "theo": 166.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 104.5, "last_trade_time": "2026-06-17T12:41:00", "percent_change": 0.0, "prev_day_close": 171.650001525879}, {"option": "SPCX261120C00285000", "bid": 2.15, "bid_size": 49.0, "ask": 2.4, "ask_size": 7.0, "iv": 1.0345, "open_interest": 96.0, "volume": 3.0, "delta": 0.0954, "gamma": 0.0026, "vega": 0.1055, "theta": -0.0489, "rho": 0.0257, "theo": 2.2705, "change": 0.2, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-03T11:04:21", "percent_change": 10.2564, "prev_day_close": 1.94999998807907}, {"option": "SPCX261120P00285000", "bid": 169.0, "bid_size": 5.0, "ask": 176.1, "ask_size": 5.0, "iv": 1.1085, "open_interest": 4.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.003, "vega": 0.0866, "theta": -0.0344, "rho": -0.274, "theo": 171.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.6, "last_trade_time": "2026-06-17T14:05:18", "percent_change": 0.0, "prev_day_close": 176.549995422363}, {"option": "SPCX261120C00290000", "bid": 2.1, "bid_size": 30.0, "ask": 2.35, "ask_size": 13.0, "iv": 1.0437, "open_interest": 73.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0025, "vega": 0.1028, "theta": -0.0479, "rho": 0.0248, "theo": 2.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-07-28T10:43:27", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SPCX261120P00290000", "bid": 173.8, "bid_size": 5.0, "ask": 181.1, "ask_size": 5.0, "iv": 1.161, "open_interest": 41.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.003, "vega": 0.0825, "theta": -0.0328, "rho": -0.2579, "theo": 176.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.35, "last_trade_time": "2026-07-21T10:31:36", "percent_change": 0.0, "prev_day_close": 181.5}, {"option": "SPCX261120C00295000", "bid": 2.0, "bid_size": 36.0, "ask": 2.25, "ask_size": 13.0, "iv": 1.0474, "open_interest": 109.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0024, "vega": 0.1001, "theta": -0.047, "rho": 0.0239, "theo": 2.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-31T15:39:29", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SPCX261120P00295000", "bid": 178.8, "bid_size": 5.0, "ask": 186.0, "ask_size": 5.0, "iv": 1.1772, "open_interest": 14.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0029, "vega": 0.0782, "theta": -0.0313, "rho": -0.2582, "theo": 181.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.4, "last_trade_time": "2026-07-21T10:31:36", "percent_change": 0.0, "prev_day_close": 186.600006103516}, {"option": "SPCX261120C00300000", "bid": 1.95, "bid_size": 37.0, "ask": 2.2, "ask_size": 13.0, "iv": 1.0556, "open_interest": 263.0, "volume": 13.0, "delta": 0.0861, "gamma": 0.0024, "vega": 0.0976, "theta": -0.046, "rho": 0.0231, "theo": 2.0405, "change": 0.27, "open": 1.65, "high": 2.07, "low": 1.65, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-08-03T15:57:43", "percent_change": 15.0, "prev_day_close": 1.80000001192093}, {"option": "SPCX261120P00300000", "bid": 183.7, "bid_size": 5.0, "ask": 190.9, "ask_size": 5.0, "iv": 1.1842, "open_interest": 4.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0028, "vega": 0.0757, "theta": -0.0298, "rho": -0.2529, "theo": 186.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.78, "last_trade_time": "2026-07-30T10:26:59", "percent_change": 0.0, "prev_day_close": 191.449996948242}, {"option": "SPCX261120C00305000", "bid": 1.9, "bid_size": 11.0, "ask": 2.1, "ask_size": 4.0, "iv": 1.0608, "open_interest": 132.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0023, "vega": 0.0953, "theta": -0.0452, "rho": 0.0224, "theo": 1.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-07-28T12:59:40", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "SPCX261120P00305000", "bid": 188.7, "bid_size": 5.0, "ask": 195.9, "ask_size": 5.0, "iv": 1.1953, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0028, "vega": 0.0719, "theta": -0.0282, "rho": -0.2468, "theo": 190.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.550003051758}, {"option": "SPCX261120C00310000", "bid": 1.8, "bid_size": 13.0, "ask": 2.05, "ask_size": 13.0, "iv": 1.0654, "open_interest": 22.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0022, "vega": 0.093, "theta": -0.0444, "rho": 0.0217, "theo": 1.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-07-28T15:55:13", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SPCX261120P00310000", "bid": 193.5, "bid_size": 5.0, "ask": 200.8, "ask_size": 5.0, "iv": 1.2013, "open_interest": 1.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0027, "vega": 0.0696, "theta": -0.0265, "rho": -0.246, "theo": 195.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.8, "last_trade_time": "2026-06-17T14:04:01", "percent_change": 0.0, "prev_day_close": 201.5}, {"option": "SPCX261120C00315000", "bid": 1.75, "bid_size": 13.0, "ask": 2.0, "ask_size": 13.0, "iv": 1.0723, "open_interest": 6.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0022, "vega": 0.091, "theta": -0.0436, "rho": 0.0211, "theo": 1.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-07-27T09:34:16", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SPCX261120P00315000", "bid": 198.6, "bid_size": 5.0, "ask": 205.7, "ask_size": 5.0, "iv": 1.2162, "open_interest": 5.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0027, "vega": 0.067, "theta": -0.025, "rho": -0.2256, "theo": 200.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 135.5, "last_trade_time": "2026-06-17T12:11:01", "percent_change": 0.0, "prev_day_close": 206.400001525879}, {"option": "SPCX261120C00320000", "bid": 1.7, "bid_size": 13.0, "ask": 1.95, "ask_size": 13.0, "iv": 1.0788, "open_interest": 221.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0021, "vega": 0.0889, "theta": -0.0428, "rho": 0.0205, "theo": 1.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-07-28T13:30:53", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SPCX261120P00320000", "bid": 202.1, "bid_size": 1.0, "ask": 210.7, "ask_size": 5.0, "iv": 1.1533, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0026, "vega": 0.0617, "theta": -0.0244, "rho": -0.2206, "theo": 205.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.350006103516}, {"option": "SPCX261120C00325000", "bid": 1.65, "bid_size": 34.0, "ask": 1.9, "ask_size": 14.0, "iv": 1.085, "open_interest": 26.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.002, "vega": 0.087, "theta": -0.0421, "rho": 0.0199, "theo": 1.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-07-06T15:15:02", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SPCX261120P00325000", "bid": 207.2, "bid_size": 1.0, "ask": 215.7, "ask_size": 5.0, "iv": 1.1675, "open_interest": 20.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0026, "vega": 0.059, "theta": -0.0237, "rho": -0.2167, "theo": 210.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.1, "last_trade_time": "2026-06-17T12:41:07", "percent_change": 0.0, "prev_day_close": 216.350006103516}, {"option": "SPCX261120C00330000", "bid": 1.6, "bid_size": 35.0, "ask": 1.85, "ask_size": 14.0, "iv": 1.0907, "open_interest": 25.0, "volume": 20.0, "delta": 0.0719, "gamma": 0.002, "vega": 0.0852, "theta": -0.0414, "rho": 0.0193, "theo": 1.695, "change": 0.05, "open": 1.58, "high": 1.6, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T15:20:50", "percent_change": 3.33333, "prev_day_close": 1.5}, {"option": "SPCX261120P00330000", "bid": 212.2, "bid_size": 1.0, "ask": 220.6, "ask_size": 5.0, "iv": 1.1814, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0025, "vega": 0.057, "theta": -0.023, "rho": -0.2191, "theo": 215.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.350006103516}, {"option": "SPCX261120C00335000", "bid": 1.55, "bid_size": 34.0, "ask": 1.8, "ask_size": 14.0, "iv": 1.0961, "open_interest": 19.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0019, "vega": 0.0833, "theta": -0.0407, "rho": 0.0188, "theo": 1.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-07-06T09:52:09", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "SPCX261120P00335000", "bid": 217.1, "bid_size": 1.0, "ask": 225.6, "ask_size": 5.0, "iv": 1.1828, "open_interest": 15.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0025, "vega": 0.0559, "theta": -0.0223, "rho": -0.2177, "theo": 220.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 152.9, "last_trade_time": "2026-06-17T12:27:30", "percent_change": 0.0, "prev_day_close": 226.25}, {"option": "SPCX261120C00340000", "bid": 1.5, "bid_size": 33.0, "ask": 1.75, "ask_size": 7.0, "iv": 1.1011, "open_interest": 52.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0019, "vega": 0.0816, "theta": -0.0401, "rho": 0.0183, "theo": 1.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-07-29T15:24:30", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "SPCX261120P00340000", "bid": 222.1, "bid_size": 1.0, "ask": 230.6, "ask_size": 5.0, "iv": 1.1962, "open_interest": 42.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0025, "vega": 0.0537, "theta": -0.0215, "rho": -0.2008, "theo": 225.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 156.5, "last_trade_time": "2026-06-17T12:41:07", "percent_change": 0.0, "prev_day_close": 231.300003051758}, {"option": "SPCX261120C00345000", "bid": 1.5, "bid_size": 27.0, "ask": 1.7, "ask_size": 13.0, "iv": 1.1088, "open_interest": 260.0, "volume": 1.0, "delta": 0.0663, "gamma": 0.0018, "vega": 0.0799, "theta": -0.0394, "rho": 0.0178, "theo": 1.5624, "change": 0.02, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-08-03T13:59:13", "percent_change": 1.42857, "prev_day_close": 1.39999997615814}, {"option": "SPCX261120P00345000", "bid": 227.1, "bid_size": 1.0, "ask": 235.6, "ask_size": 5.0, "iv": 1.2032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0024, "vega": 0.0497, "theta": -0.0205, "rho": -0.2003, "theo": 230.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.300003051758}, {"option": "SPCX261120C00350000", "bid": 1.45, "bid_size": 27.0, "ask": 1.65, "ask_size": 6.0, "iv": 1.1131, "open_interest": 115.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.0018, "vega": 0.0783, "theta": -0.0388, "rho": 0.0173, "theo": 1.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-31T14:14:34", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SPCX261120P00350000", "bid": 232.0, "bid_size": 1.0, "ask": 240.4, "ask_size": 5.0, "iv": 1.2098, "open_interest": 2.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.0024, "vega": 0.048, "theta": -0.0194, "rho": -0.2013, "theo": 235.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 166.7, "last_trade_time": "2026-06-17T14:04:01", "percent_change": 0.0, "prev_day_close": 241.150001525879}, {"option": "SPCX261120C00355000", "bid": 1.4, "bid_size": 18.0, "ask": 1.65, "ask_size": 9.0, "iv": 1.1203, "open_interest": 127.0, "volume": 3.0, "delta": 0.0631, "gamma": 0.0018, "vega": 0.0768, "theta": -0.0383, "rho": 0.0169, "theo": 1.4852, "change": 0.095, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-08-03T11:26:33", "percent_change": 7.16981, "prev_day_close": 1.32499998807907}, {"option": "SPCX261120P00355000", "bid": 237.0, "bid_size": 1.0, "ask": 245.5, "ask_size": 5.0, "iv": 1.2226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0024, "vega": 0.0463, "theta": -0.0187, "rho": -0.1786, "theo": 240.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.150001525879}, {"option": "SPCX261120C00360000", "bid": 1.35, "bid_size": 31.0, "ask": 1.55, "ask_size": 2.0, "iv": 1.1206, "open_interest": 44.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0017, "vega": 0.0753, "theta": -0.0377, "rho": 0.0165, "theo": 1.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-07-31T15:24:26", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "SPCX261120P00360000", "bid": 242.0, "bid_size": 1.0, "ask": 250.5, "ask_size": 5.0, "iv": 1.2285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0023, "vega": 0.0418, "theta": -0.019, "rho": -0.1715, "theo": 245.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.149993896484}, {"option": "SPCX261120C00365000", "bid": 1.35, "bid_size": 13.0, "ask": 1.55, "ask_size": 13.0, "iv": 1.1306, "open_interest": 310.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0017, "vega": 0.0739, "theta": -0.0372, "rho": 0.0161, "theo": 1.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-07-16T09:37:02", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "SPCX261120P00365000", "bid": 246.9, "bid_size": 1.0, "ask": 255.5, "ask_size": 5.0, "iv": 1.2341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0023, "vega": 0.0396, "theta": -0.0192, "rho": -0.1724, "theo": 250.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.149993896484}, {"option": "SPCX261120C00370000", "bid": 1.3, "bid_size": 13.0, "ask": 1.5, "ask_size": 14.0, "iv": 1.1336, "open_interest": 30.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0016, "vega": 0.0726, "theta": -0.0367, "rho": 0.0157, "theo": 1.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-07-13T11:47:18", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SPCX261120P00370000", "bid": 251.9, "bid_size": 1.0, "ask": 260.4, "ask_size": 5.0, "iv": 1.2463, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0023, "vega": 0.0387, "theta": -0.0192, "rho": -0.1709, "theo": 255.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.149993896484}, {"option": "SPCX261120C00375000", "bid": 1.3, "bid_size": 13.0, "ask": 1.45, "ask_size": 13.0, "iv": 1.1398, "open_interest": 25.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0016, "vega": 0.0713, "theta": -0.0362, "rho": 0.0154, "theo": 1.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-07-20T09:33:51", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "SPCX261120P00375000", "bid": 256.9, "bid_size": 1.0, "ask": 265.4, "ask_size": 5.0, "iv": 1.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0023, "vega": 0.0375, "theta": -0.0192, "rho": -0.1467, "theo": 260.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.0}, {"option": "SPCX261120C00380000", "bid": 1.25, "bid_size": 13.0, "ask": 1.45, "ask_size": 14.0, "iv": 1.1457, "open_interest": 45.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0016, "vega": 0.0701, "theta": -0.0357, "rho": 0.015, "theo": 1.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-27T09:32:38", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SPCX261120P00380000", "bid": 261.9, "bid_size": 1.0, "ask": 270.4, "ask_size": 5.0, "iv": 1.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0023, "vega": 0.0331, "theta": -0.0176, "rho": -0.1337, "theo": 265.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.0}, {"option": "SPCX261120C00385000", "bid": 1.2, "bid_size": 14.0, "ask": 1.45, "ask_size": 13.0, "iv": 1.1515, "open_interest": 9.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0015, "vega": 0.0689, "theta": -0.0352, "rho": 0.0147, "theo": 1.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-07-23T14:10:27", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "SPCX261120P00385000", "bid": 266.8, "bid_size": 1.0, "ask": 275.4, "ask_size": 5.0, "iv": 1.2675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0022, "vega": 0.0292, "theta": -0.0155, "rho": -0.1312, "theo": 270.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.0}, {"option": "SPCX261120C00390000", "bid": 1.2, "bid_size": 12.0, "ask": 1.45, "ask_size": 10.0, "iv": 1.1533, "open_interest": 28.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0015, "vega": 0.0677, "theta": -0.0348, "rho": 0.0144, "theo": 1.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-31T14:48:21", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SPCX261120P00390000", "bid": 271.8, "bid_size": 1.0, "ask": 280.3, "ask_size": 6.0, "iv": 1.2712, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0022, "vega": 0.0282, "theta": -0.0134, "rho": -0.1191, "theo": 275.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.099990844727}, {"option": "SPCX261120C00395000", "bid": 1.15, "bid_size": 28.0, "ask": 1.35, "ask_size": 13.0, "iv": 1.1585, "open_interest": 30.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0015, "vega": 0.0666, "theta": -0.0343, "rho": 0.0141, "theo": 1.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-23T10:03:27", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SPCX261120P00395000", "bid": 276.8, "bid_size": 1.0, "ask": 285.3, "ask_size": 5.0, "iv": 1.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0022, "vega": 0.0257, "theta": -0.0122, "rho": -0.1005, "theo": 280.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.949996948242}, {"option": "SPCX261120C00400000", "bid": 1.15, "bid_size": 12.0, "ask": 1.3, "ask_size": 5.0, "iv": 1.1635, "open_interest": 133.0, "volume": 3.0, "delta": 0.0515, "gamma": 0.0014, "vega": 0.0655, "theta": -0.0339, "rho": 0.0138, "theo": 1.2148, "change": 0.0, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T13:40:18", "percent_change": -2.16744e-06, "prev_day_close": 1.10000002384186}, {"option": "SPCX261120P00400000", "bid": 281.8, "bid_size": 1.0, "ask": 290.3, "ask_size": 5.0, "iv": 1.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0021, "vega": 0.0218, "theta": -0.0122, "rho": -0.1018, "theo": 285.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.899993896484}, {"option": "SPCX261120C00405000", "bid": 1.1, "bid_size": 30.0, "ask": 1.35, "ask_size": 23.0, "iv": 1.1722, "open_interest": 62.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0014, "vega": 0.0644, "theta": -0.0335, "rho": 0.0135, "theo": 1.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-27T15:36:35", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SPCX261120P00405000", "bid": 286.8, "bid_size": 1.0, "ask": 295.3, "ask_size": 5.0, "iv": 1.2966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.002, "vega": 0.0212, "theta": -0.0121, "rho": -0.1005, "theo": 290.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 295.900009155273}, {"option": "SPCX261120C00410000", "bid": 1.1, "bid_size": 13.0, "ask": 1.35, "ask_size": 13.0, "iv": 1.1729, "open_interest": 8.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0014, "vega": 0.0634, "theta": -0.0331, "rho": 0.0132, "theo": 1.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-07-02T13:58:13", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "SPCX261120P00410000", "bid": 291.7, "bid_size": 1.0, "ask": 300.3, "ask_size": 5.0, "iv": 1.2992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0019, "vega": 0.0206, "theta": -0.012, "rho": -0.0945, "theo": 295.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.949996948242}, {"option": "SPCX261120C00415000", "bid": 1.05, "bid_size": 13.0, "ask": 1.25, "ask_size": 14.0, "iv": 1.1772, "open_interest": 79.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0013, "vega": 0.0624, "theta": -0.0327, "rho": 0.0129, "theo": 1.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-07-28T12:07:55", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "SPCX261120P00415000", "bid": 296.7, "bid_size": 1.0, "ask": 305.3, "ask_size": 5.0, "iv": 1.31, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0019, "vega": 0.0192, "theta": -0.0118, "rho": -0.092, "theo": 300.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.950012207031}, {"option": "SPCX261120C00420000", "bid": 1.05, "bid_size": 13.0, "ask": 1.3, "ask_size": 13.0, "iv": 1.1814, "open_interest": 56.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0013, "vega": 0.0614, "theta": -0.0323, "rho": 0.0127, "theo": 1.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-07-16T15:57:22", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SPCX261120P00420000", "bid": 301.7, "bid_size": 1.0, "ask": 310.2, "ask_size": 5.0, "iv": 1.3207, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0018, "vega": 0.0181, "theta": -0.0115, "rho": -0.0924, "theo": 305.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.049987792969}, {"option": "SPCX261120C00425000", "bid": 1.0, "bid_size": 13.0, "ask": 1.2, "ask_size": 14.0, "iv": 1.1854, "open_interest": 113.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0013, "vega": 0.0604, "theta": -0.0319, "rho": 0.0124, "theo": 1.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-07-14T10:43:22", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "SPCX261120P00425000", "bid": 306.7, "bid_size": 1.0, "ask": 315.2, "ask_size": 5.0, "iv": 1.3228, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0017, "vega": 0.0176, "theta": -0.0112, "rho": -0.093, "theo": 310.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.850006103516}, {"option": "SPCX261120C00430000", "bid": 1.0, "bid_size": 14.0, "ask": 1.25, "ask_size": 13.0, "iv": 1.1976, "open_interest": 59.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0013, "vega": 0.0595, "theta": -0.0316, "rho": 0.0122, "theo": 1.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-07-27T11:48:28", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "SPCX261120P00430000", "bid": 311.7, "bid_size": 1.0, "ask": 320.2, "ask_size": 5.0, "iv": 1.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0017, "vega": 0.0174, "theta": -0.0109, "rho": -0.0774, "theo": 315.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 321.050003051758}, {"option": "SPCX261120C00435000", "bid": 0.95, "bid_size": 16.0, "ask": 1.15, "ask_size": 13.0, "iv": 1.1927, "open_interest": 20.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0012, "vega": 0.0586, "theta": -0.0312, "rho": 0.012, "theo": 1.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-07-17T10:33:17", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPCX261120P00435000", "bid": 316.6, "bid_size": 1.0, "ask": 325.2, "ask_size": 5.0, "iv": 1.3344, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0016, "vega": 0.0155, "theta": -0.008, "rho": -0.0139, "theo": 320.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.25}, {"option": "SPCX261120C00440000", "bid": 0.95, "bid_size": 13.0, "ask": 1.15, "ask_size": 14.0, "iv": 1.2004, "open_interest": 95.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0012, "vega": 0.0578, "theta": -0.0309, "rho": 0.0118, "theo": 1.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-07-22T13:58:16", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPCX261120P00440000", "bid": 321.6, "bid_size": 1.0, "ask": 330.2, "ask_size": 5.0, "iv": 1.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0015, "vega": 0.0075, "theta": -0.0072, "rho": 0.0, "theo": 325.2936, "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": 331.100006103516}, {"option": "SPCX261120C00445000", "bid": 0.9, "bid_size": 32.0, "ask": 1.15, "ask_size": 9.0, "iv": 1.1992, "open_interest": 396.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0012, "vega": 0.0569, "theta": -0.0305, "rho": 0.0116, "theo": 1.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-07-31T09:54:48", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "SPCX261120P00445000", "bid": 326.9, "bid_size": 1.0, "ask": 335.3, "ask_size": 5.0, "iv": 1.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0072, "rho": 0.0, "theo": 330.2936, "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": 336.350006103516}, {"option": "SPCX261120C00450000", "bid": 0.9, "bid_size": 33.0, "ask": 1.1, "ask_size": 6.0, "iv": 1.2067, "open_interest": 730.0, "volume": 13.0, "delta": 0.0427, "gamma": 0.0012, "vega": 0.0562, "theta": -0.0302, "rho": 0.0114, "theo": 1.0103, "change": 0.025, "open": 0.93, "high": 0.95, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T13:10:37", "percent_change": 2.85714, "prev_day_close": 0.875}, {"option": "SPCX261120P00450000", "bid": 331.6, "bid_size": 1.0, "ask": 340.1, "ask_size": 5.0, "iv": 1.3549, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0012, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 335.2936, "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": 341.899993896484}, {"option": "SPCX261218C00005000", "bid": 105.0, "bid_size": 1.0, "ask": 114.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.0, "last_trade_time": "2026-07-28T10:47:35", "percent_change": 0.0, "prev_day_close": 103.649997711182}, {"option": "SPCX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 137.0, "iv": 1.9057, "open_interest": 23.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0005, "rho": -0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-17T13:36:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX261218C00010000", "bid": 100.0, "bid_size": 5.0, "ask": 109.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.1499977111816}, {"option": "SPCX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.4624, "open_interest": 104.0, "volume": 1.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.002, "theta": -0.001, "rho": -0.0004, "theo": 0.0289, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:20:49", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX261218C00015000", "bid": 95.0, "bid_size": 5.0, "ask": 104.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "SPCX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.2145, "open_interest": 13.0, "volume": 2.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0017, "rho": -0.0009, "theo": 0.054, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T12:20:49", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "SPCX261218C00020000", "bid": 90.0, "bid_size": 1.0, "ask": 99.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0026, "theta": 0.0, "rho": 0.0081, "theo": 94.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "SPCX261218P00020000", "bid": 0.05, "bid_size": 500.0, "ask": 0.1, "ask_size": 8.0, "iv": 1.1734, "open_interest": 461.0, "volume": 36.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0027, "rho": -0.0016, "theo": 0.0926, "change": 0.015, "open": 0.1, "high": 0.12, "low": 0.06, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T12:23:19", "percent_change": 20.0, "prev_day_close": 0.0750000011175871}, {"option": "SPCX261218C00025000", "bid": 85.0, "bid_size": 5.0, "ask": 94.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0003, "vega": 0.0077, "theta": 0.0, "rho": 0.0255, "theo": 89.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.8, "last_trade_time": "2026-06-18T09:42:48", "percent_change": 0.0, "prev_day_close": 83.6499977111816}, {"option": "SPCX261218P00025000", "bid": 0.1, "bid_size": 200.0, "ask": 0.2, "ask_size": 232.0, "iv": 1.1194, "open_interest": 1826.0, "volume": 512.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0102, "theta": -0.004, "rho": -0.0027, "theo": 0.1521, "change": -0.05, "open": 0.15, "high": 0.19, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:58:37", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "SPCX261218C00030000", "bid": 80.4, "bid_size": 10.0, "ask": 89.2, "ask_size": 1.0, "iv": 1.0523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0004, "vega": 0.014, "theta": 0.0, "rho": 0.0439, "theo": 84.859, "change": 0.0, "open": 0.0, "high": 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": "SPCX261218P00030000", "bid": 0.2, "bid_size": 200.0, "ask": 0.3, "ask_size": 161.0, "iv": 1.0642, "open_interest": 427.0, "volume": 8.0, "delta": -0.0081, "gamma": 0.0003, "vega": 0.0156, "theta": -0.0058, "rho": -0.0043, "theo": 0.242, "change": 0.0, "open": 0.23, "high": 0.25, "low": 0.23, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T13:14:45", "percent_change": -2.98023e-06, "prev_day_close": 0.250000007450581}, {"option": "SPCX261218C00035000", "bid": 75.6, "bid_size": 10.0, "ask": 84.4, "ask_size": 10.0, "iv": 1.0482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0005, "vega": 0.0219, "theta": -0.0008, "rho": 0.0631, "theo": 80.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "SPCX261218P00035000", "bid": 0.3, "bid_size": 14.0, "ask": 0.4, "ask_size": 42.0, "iv": 0.9989, "open_interest": 1146.0, "volume": 23.0, "delta": -0.0126, "gamma": 0.0005, "vega": 0.0229, "theta": -0.0082, "rho": -0.0066, "theo": 0.3747, "change": -0.01, "open": 0.4, "high": 0.4, "low": 0.38, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T15:57:36", "percent_change": -2.5, "prev_day_close": 0.399999991059303}, {"option": "SPCX261218C00040000", "bid": 71.1, "bid_size": 10.0, "ask": 79.7, "ask_size": 10.0, "iv": 1.0198, "open_interest": 11.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0007, "vega": 0.0318, "theta": -0.0041, "rho": 0.083, "theo": 75.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.1, "last_trade_time": "2026-07-28T11:17:43", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "SPCX261218P00040000", "bid": 0.5, "bid_size": 14.0, "ask": 0.6, "ask_size": 25.0, "iv": 0.9664, "open_interest": 946.0, "volume": 116.0, "delta": -0.0187, "gamma": 0.0007, "vega": 0.0323, "theta": -0.0111, "rho": -0.0098, "theo": 0.5658, "change": -0.1, "open": 0.7, "high": 0.7, "low": 0.5, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:58:54", "percent_change": -15.3846, "prev_day_close": 0.650000005960464}, {"option": "SPCX261218C00045000", "bid": 66.0, "bid_size": 1.0, "ask": 75.1, "ask_size": 1.0, "iv": 0.9946, "open_interest": 1.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.001, "vega": 0.044, "theta": -0.0082, "rho": 0.1033, "theo": 70.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.45, "last_trade_time": "2026-07-09T12:40:47", "percent_change": 0.0, "prev_day_close": 64.8500022888184}, {"option": "SPCX261218P00045000", "bid": 0.75, "bid_size": 13.0, "ask": 0.95, "ask_size": 44.0, "iv": 0.944, "open_interest": 490.0, "volume": 32.0, "delta": -0.0271, "gamma": 0.0009, "vega": 0.044, "theta": -0.0148, "rho": -0.0142, "theo": 0.8353, "change": -0.1, "open": 0.95, "high": 0.95, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:54:50", "percent_change": -10.5263, "prev_day_close": 0.949999988079071}, {"option": "SPCX261218C00050000", "bid": 61.9, "bid_size": 10.0, "ask": 68.6, "ask_size": 11.0, "iv": 0.7631, "open_interest": 13.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0013, "vega": 0.0585, "theta": -0.0129, "rho": 0.1225, "theo": 65.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.8, "last_trade_time": "2026-07-31T10:15:00", "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "SPCX261218P00050000", "bid": 1.15, "bid_size": 12.0, "ask": 1.3, "ask_size": 32.0, "iv": 0.9239, "open_interest": 4391.0, "volume": 1042.0, "delta": -0.038, "gamma": 0.0013, "vega": 0.0582, "theta": -0.0191, "rho": -0.0199, "theo": 1.2071, "change": -0.2, "open": 1.45, "high": 1.5, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -14.2857, "prev_day_close": 1.40000003576279}, {"option": "SPCX261218C00055000", "bid": 57.5, "bid_size": 10.0, "ask": 64.3, "ask_size": 11.0, "iv": 0.8046, "open_interest": 4.0, "volume": 1.0, "delta": 0.9432, "gamma": 0.0017, "vega": 0.0752, "theta": -0.0183, "rho": 0.1386, "theo": 61.5305, "change": 1.7, "open": 57.5, "high": 57.5, "low": 57.5, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-08-03T10:25:37", "percent_change": 3.0466, "prev_day_close": 55.7999992370606}, {"option": "SPCX261218P00055000", "bid": 1.6, "bid_size": 13.0, "ask": 1.8, "ask_size": 13.0, "iv": 0.8968, "open_interest": 1622.0, "volume": 27.0, "delta": -0.052, "gamma": 0.0017, "vega": 0.0748, "theta": -0.0241, "rho": -0.0274, "theo": 1.7085, "change": -0.285, "open": 2.1, "high": 2.1, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-08-03T15:56:08", "percent_change": -14.0741, "prev_day_close": 2.02499997615814}, {"option": "SPCX261218C00060000", "bid": 53.3, "bid_size": 10.0, "ask": 60.2, "ask_size": 5.0, "iv": 0.8278, "open_interest": 10.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0022, "vega": 0.094, "theta": -0.0243, "rho": 0.1537, "theo": 57.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.48, "last_trade_time": "2026-07-30T13:09:07", "percent_change": 0.0, "prev_day_close": 51.4499988555908}, {"option": "SPCX261218P00060000", "bid": 2.3, "bid_size": 10.0, "ask": 2.5, "ask_size": 35.0, "iv": 0.8877, "open_interest": 1710.0, "volume": 1334.0, "delta": -0.0691, "gamma": 0.0021, "vega": 0.0936, "theta": -0.0297, "rho": -0.0365, "theo": 2.3681, "change": -0.395, "open": 2.9, "high": 2.95, "low": 2.38, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-08-03T15:59:27", "percent_change": -14.2342, "prev_day_close": 2.77499997615814}, {"option": "SPCX261218C00065000", "bid": 49.2, "bid_size": 10.0, "ask": 55.9, "ask_size": 11.0, "iv": 0.8185, "open_interest": 6.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0026, "vega": 0.1141, "theta": -0.0307, "rho": 0.1653, "theo": 53.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.85, "last_trade_time": "2026-07-31T14:10:52", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "SPCX261218P00065000", "bid": 3.1, "bid_size": 14.0, "ask": 3.4, "ask_size": 35.0, "iv": 0.878, "open_interest": 1505.0, "volume": 36.0, "delta": -0.0894, "gamma": 0.0026, "vega": 0.1138, "theta": -0.0358, "rho": -0.0475, "theo": 3.2126, "change": -0.4, "open": 3.9, "high": 4.3, "low": 3.3, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T15:51:14", "percent_change": -10.5263, "prev_day_close": 3.80000007152557}, {"option": "SPCX261218C00070000", "bid": 48.2, "bid_size": 6.0, "ask": 51.5, "ask_size": 34.0, "iv": 0.9168, "open_interest": 8.0, "volume": 210.0, "delta": 0.8814, "gamma": 0.0032, "vega": 0.1349, "theta": -0.0375, "rho": 0.1747, "theo": 49.2851, "change": 4.3, "open": 41.2, "high": 48.4, "low": 41.2, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-08-03T15:58:26", "percent_change": 9.75057, "prev_day_close": 44.1000003814697}, {"option": "SPCX261218P00070000", "bid": 4.1, "bid_size": 10.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.8673, "open_interest": 2487.0, "volume": 865.0, "delta": -0.1128, "gamma": 0.0031, "vega": 0.1346, "theta": -0.0422, "rho": -0.0601, "theo": 4.2641, "change": -0.6, "open": 5.1, "high": 5.3, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T15:54:55", "percent_change": -12.0, "prev_day_close": 5.0}, {"option": "SPCX261218C00075000", "bid": 42.8, "bid_size": 10.0, "ask": 48.4, "ask_size": 10.0, "iv": 0.8626, "open_interest": 29.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0036, "vega": 0.1558, "theta": -0.0443, "rho": 0.1816, "theo": 45.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-07-30T10:06:53", "percent_change": 0.0, "prev_day_close": 40.5999984741211}, {"option": "SPCX261218P00075000", "bid": 5.3, "bid_size": 4.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.8685, "open_interest": 4845.0, "volume": 166.0, "delta": -0.1389, "gamma": 0.0036, "vega": 0.1556, "theta": -0.0486, "rho": -0.0746, "theo": 5.5363, "change": -0.85, "open": 6.6, "high": 6.7, "low": 5.6, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T15:58:32", "percent_change": -13.1783, "prev_day_close": 6.45000004768372}, {"option": "SPCX261218C00080000", "bid": 40.3, "bid_size": 253.0, "ask": 43.7, "ask_size": 278.0, "iv": 0.8509, "open_interest": 109.0, "volume": 1766.0, "delta": 0.8268, "gamma": 0.0041, "vega": 0.176, "theta": -0.0509, "rho": 0.1852, "theo": 42.196, "change": 4.43, "open": 37.4, "high": 41.58, "low": 37.4, "tick": "up", "last_trade_price": 41.58, "last_trade_time": "2026-08-03T15:56:47", "percent_change": 11.9246, "prev_day_close": 37.1499996185303}, {"option": "SPCX261218P00080000", "bid": 6.8, "bid_size": 6.0, "ask": 7.2, "ask_size": 39.0, "iv": 0.8658, "open_interest": 4446.0, "volume": 366.0, "delta": -0.1673, "gamma": 0.0041, "vega": 0.1761, "theta": -0.0548, "rho": -0.0901, "theo": 7.0336, "change": -1.1, "open": 8.3, "high": 8.7, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -13.5802, "prev_day_close": 8.09999990463257}, {"option": "SPCX261218C00085000", "bid": 35.4, "bid_size": 34.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.8148, "open_interest": 15.0, "volume": 9.0, "delta": 0.7968, "gamma": 0.0046, "vega": 0.1949, "theta": -0.0571, "rho": 0.187, "theo": 38.9887, "change": 2.05, "open": 36.5, "high": 36.51, "low": 35.25, "tick": "up", "last_trade_price": 36.3, "last_trade_time": "2026-08-03T15:50:40", "percent_change": 5.9854, "prev_day_close": 34.25}, {"option": "SPCX261218P00085000", "bid": 8.6, "bid_size": 13.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.8632, "open_interest": 1626.0, "volume": 254.0, "delta": -0.1973, "gamma": 0.0046, "vega": 0.195, "theta": -0.0606, "rho": -0.1066, "theo": 8.7551, "change": -1.25, "open": 10.4, "high": 10.6, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -12.4378, "prev_day_close": 10.0499997138977}, {"option": "SPCX261218C00090000", "bid": 34.9, "bid_size": 68.0, "ask": 36.7, "ask_size": 10.0, "iv": 0.8509, "open_interest": 93.0, "volume": 27.0, "delta": 0.7657, "gamma": 0.005, "vega": 0.2122, "theta": -0.0629, "rho": 0.1872, "theo": 35.9982, "change": 1.11, "open": 33.2, "high": 33.2, "low": 32.0, "tick": "down", "last_trade_price": 32.41, "last_trade_time": "2026-08-03T15:13:59", "percent_change": 3.54633, "prev_day_close": 31.2999992370606}, {"option": "SPCX261218P00090000", "bid": 10.5, "bid_size": 13.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.8605, "open_interest": 4982.0, "volume": 395.0, "delta": -0.2286, "gamma": 0.005, "vega": 0.2124, "theta": -0.066, "rho": -0.1241, "theo": 10.6948, "change": -1.46, "open": 12.4, "high": 12.83, "low": 10.69, "tick": "down", "last_trade_price": 10.69, "last_trade_time": "2026-08-03T15:59:35", "percent_change": -12.0165, "prev_day_close": 12.1500000953674}, {"option": "SPCX261218C00095000", "bid": 32.0, "bid_size": 95.0, "ask": 33.8, "ask_size": 12.0, "iv": 0.8461, "open_interest": 18.0, "volume": 5.0, "delta": 0.7338, "gamma": 0.0053, "vega": 0.2275, "theta": -0.068, "rho": 0.1856, "theo": 33.215, "change": 2.5, "open": 30.8, "high": 31.2, "low": 29.2, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-08-03T15:50:29", "percent_change": 8.7108, "prev_day_close": 28.6999998092651}, {"option": "SPCX261218P00095000", "bid": 12.6, "bid_size": 13.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.8581, "open_interest": 3357.0, "volume": 153.0, "delta": -0.2607, "gamma": 0.0054, "vega": 0.2278, "theta": -0.0707, "rho": -0.1419, "theo": 12.8422, "change": -1.65, "open": 14.8, "high": 15.3, "low": 12.8, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -11.4187, "prev_day_close": 14.4500002861023}, {"option": "SPCX261218C00100000", "bid": 29.6, "bid_size": 104.0, "ask": 31.2, "ask_size": 3.0, "iv": 0.8502, "open_interest": 774.0, "volume": 447.0, "delta": 0.7016, "gamma": 0.0056, "vega": 0.2408, "theta": -0.0725, "rho": 0.183, "theo": 30.6299, "change": 1.2, "open": 24.2, "high": 29.3, "low": 24.2, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-08-03T15:26:40", "percent_change": 4.54546, "prev_day_close": 26.3999996185303}, {"option": "SPCX261218P00100000", "bid": 15.0, "bid_size": 13.0, "ask": 15.4, "ask_size": 13.0, "iv": 0.8602, "open_interest": 13100.0, "volume": 2050.0, "delta": -0.2931, "gamma": 0.0057, "vega": 0.2411, "theta": -0.0748, "rho": -0.1605, "theo": 15.1893, "change": -1.75, "open": 17.5, "high": 18.07, "low": 15.2, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-08-03T15:58:43", "percent_change": -10.2639, "prev_day_close": 17.0500001907349}, {"option": "SPCX261218C00105000", "bid": 27.1, "bid_size": 25.0, "ask": 28.8, "ask_size": 2.0, "iv": 0.8485, "open_interest": 91.0, "volume": 48.0, "delta": 0.6694, "gamma": 0.0059, "vega": 0.2519, "theta": -0.0762, "rho": 0.179, "theo": 28.2309, "change": 2.05, "open": 23.0, "high": 26.2, "low": 22.88, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-08-03T15:49:08", "percent_change": 8.48861, "prev_day_close": 24.1500005722046}, {"option": "SPCX261218P00105000", "bid": 17.5, "bid_size": 10.0, "ask": 17.9, "ask_size": 21.0, "iv": 0.8587, "open_interest": 2231.0, "volume": 1160.0, "delta": -0.3257, "gamma": 0.006, "vega": 0.2524, "theta": -0.0782, "rho": -0.1784, "theo": 17.7246, "change": -2.04, "open": 20.2, "high": 20.7, "low": 17.71, "tick": "down", "last_trade_price": 17.71, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -10.3291, "prev_day_close": 19.75}, {"option": "SPCX261218C00110000", "bid": 25.5, "bid_size": 104.0, "ask": 26.5, "ask_size": 3.0, "iv": 0.8592, "open_interest": 278.0, "volume": 831.0, "delta": 0.6374, "gamma": 0.0061, "vega": 0.261, "theta": -0.0793, "rho": 0.1746, "theo": 26.0102, "change": 3.15, "open": 20.0, "high": 25.3, "low": 20.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 14.2212, "prev_day_close": 22.1499996185303}, {"option": "SPCX261218P00110000", "bid": 20.3, "bid_size": 5.0, "ask": 20.7, "ask_size": 10.0, "iv": 0.8619, "open_interest": 14894.0, "volume": 361.0, "delta": -0.358, "gamma": 0.0062, "vega": 0.2614, "theta": -0.081, "rho": -0.1965, "theo": 20.4395, "change": -2.2, "open": 23.5, "high": 23.88, "low": 20.5, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-08-03T15:59:02", "percent_change": -9.69163, "prev_day_close": 22.6999998092651}, {"option": "SPCX261218C00115000", "bid": 23.4, "bid_size": 20.0, "ask": 24.4, "ask_size": 10.0, "iv": 0.8574, "open_interest": 352.0, "volume": 215.0, "delta": 0.6059, "gamma": 0.0063, "vega": 0.268, "theta": -0.0818, "rho": 0.1693, "theo": 23.9562, "change": 3.75, "open": 18.75, "high": 24.1, "low": 18.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 18.4275, "prev_day_close": 20.3500003814697}, {"option": "SPCX261218P00115000", "bid": 23.1, "bid_size": 10.0, "ask": 23.6, "ask_size": 10.0, "iv": 0.8605, "open_interest": 10226.0, "volume": 456.0, "delta": -0.39, "gamma": 0.0064, "vega": 0.2684, "theta": -0.083, "rho": -0.2138, "theo": 23.3239, "change": -2.3, "open": 26.4, "high": 27.14, "low": 23.5, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-08-03T15:59:14", "percent_change": -8.91473, "prev_day_close": 25.8000001907349}, {"option": "SPCX261218C00120000", "bid": 21.8, "bid_size": 5.0, "ask": 22.3, "ask_size": 4.0, "iv": 0.8591, "open_interest": 484.0, "volume": 301.0, "delta": 0.575, "gamma": 0.0064, "vega": 0.2732, "theta": -0.0836, "rho": 0.1637, "theo": 22.0619, "change": 1.95, "open": 17.75, "high": 20.6, "low": 17.75, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-08-03T15:50:59", "percent_change": 10.4558, "prev_day_close": 18.6499996185303}, {"option": "SPCX261218P00120000", "bid": 26.2, "bid_size": 7.0, "ask": 26.6, "ask_size": 2.0, "iv": 0.8607, "open_interest": 4657.0, "volume": 79.0, "delta": -0.4214, "gamma": 0.0065, "vega": 0.2735, "theta": -0.0845, "rho": -0.231, "theo": 26.3698, "change": -2.35, "open": 29.85, "high": 29.85, "low": 26.65, "tick": "down", "last_trade_price": 26.65, "last_trade_time": "2026-08-03T15:57:55", "percent_change": -8.10345, "prev_day_close": 29.0}, {"option": "SPCX261218C00125000", "bid": 20.1, "bid_size": 10.0, "ask": 20.6, "ask_size": 15.0, "iv": 0.8609, "open_interest": 705.0, "volume": 27.0, "delta": 0.5449, "gamma": 0.0065, "vega": 0.2765, "theta": -0.0848, "rho": 0.1577, "theo": 20.3165, "change": 3.35, "open": 15.9, "high": 20.5, "low": 15.7, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 19.5335, "prev_day_close": 17.1499996185303}, {"option": "SPCX261218P00125000", "bid": 29.4, "bid_size": 5.0, "ask": 29.9, "ask_size": 10.0, "iv": 0.8627, "open_interest": 6905.0, "volume": 90.0, "delta": -0.452, "gamma": 0.0066, "vega": 0.2766, "theta": -0.0854, "rho": -0.2466, "theo": 29.567, "change": -1.0, "open": 33.92, "high": 33.92, "low": 30.8, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-08-03T15:35:41", "percent_change": -3.08642, "prev_day_close": 32.3999996185303}, {"option": "SPCX261218C00130000", "bid": 18.5, "bid_size": 27.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.8613, "open_interest": 1603.0, "volume": 120.0, "delta": 0.5158, "gamma": 0.0065, "vega": 0.2782, "theta": -0.0855, "rho": 0.1513, "theo": 18.7125, "change": 1.85, "open": 15.0, "high": 17.55, "low": 14.56, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-08-03T15:53:02", "percent_change": 11.7834, "prev_day_close": 15.6999998092651}, {"option": "SPCX261218P00130000", "bid": 32.7, "bid_size": 10.0, "ask": 33.2, "ask_size": 10.0, "iv": 0.8596, "open_interest": 5396.0, "volume": 123.0, "delta": -0.4817, "gamma": 0.0066, "vega": 0.2782, "theta": -0.0858, "rho": -0.2639, "theo": 32.9085, "change": -2.92, "open": 37.43, "high": 37.43, "low": 33.08, "tick": "down", "last_trade_price": 33.08, "last_trade_time": "2026-08-03T15:59:32", "percent_change": -8.11111, "prev_day_close": 36.0}, {"option": "SPCX261218C00135000", "bid": 17.0, "bid_size": 10.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.8625, "open_interest": 781.0, "volume": 40.0, "delta": 0.4877, "gamma": 0.0065, "vega": 0.2784, "theta": -0.0858, "rho": 0.1451, "theo": 17.241, "change": 2.2, "open": 13.04, "high": 16.6, "low": 13.04, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-08-03T15:54:47", "percent_change": 15.2778, "prev_day_close": 14.4000000953674}, {"option": "SPCX261218P00135000", "bid": 36.2, "bid_size": 5.0, "ask": 36.7, "ask_size": 10.0, "iv": 0.861, "open_interest": 13702.0, "volume": 3751.0, "delta": -0.5104, "gamma": 0.0067, "vega": 0.278, "theta": -0.0857, "rho": -0.2772, "theo": 36.384, "change": -2.75, "open": 41.14, "high": 41.14, "low": 36.9, "tick": "down", "last_trade_price": 36.9, "last_trade_time": "2026-08-03T15:57:04", "percent_change": -6.93569, "prev_day_close": 39.6500015258789}, {"option": "SPCX261218C00140000", "bid": 15.7, "bid_size": 10.0, "ask": 16.1, "ask_size": 10.0, "iv": 0.8613, "open_interest": 933.0, "volume": 196.0, "delta": 0.4608, "gamma": 0.0065, "vega": 0.2773, "theta": -0.0856, "rho": 0.1387, "theo": 15.8924, "change": 2.55, "open": 12.0, "high": 15.8, "low": 11.9, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-08-03T15:58:43", "percent_change": 19.2453, "prev_day_close": 13.25}, {"option": "SPCX261218P00140000", "bid": 39.8, "bid_size": 5.0, "ask": 40.4, "ask_size": 6.0, "iv": 0.8634, "open_interest": 9998.0, "volume": 12.0, "delta": -0.5379, "gamma": 0.0066, "vega": 0.2767, "theta": -0.0852, "rho": -0.2917, "theo": 39.9865, "change": -2.95, "open": 45.0, "high": 45.0, "low": 40.5, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-08-03T15:57:20", "percent_change": -6.78941, "prev_day_close": 43.4500007629394}, {"option": "SPCX261218C00145000", "bid": 14.4, "bid_size": 10.0, "ask": 14.9, "ask_size": 10.0, "iv": 0.8616, "open_interest": 641.0, "volume": 15.0, "delta": 0.4351, "gamma": 0.0064, "vega": 0.275, "theta": -0.0851, "rho": 0.1323, "theo": 14.66, "change": 0.61, "open": 10.99, "high": 13.2, "low": 10.9, "tick": "down", "last_trade_price": 12.76, "last_trade_time": "2026-08-03T14:37:34", "percent_change": 5.02058, "prev_day_close": 12.1500000953674}, {"option": "SPCX261218P00145000", "bid": 43.5, "bid_size": 4.0, "ask": 44.1, "ask_size": 5.0, "iv": 0.8635, "open_interest": 3845.0, "volume": 6.0, "delta": -0.5643, "gamma": 0.0066, "vega": 0.274, "theta": -0.0843, "rho": -0.3048, "theo": 43.7068, "change": -1.8, "open": 48.85, "high": 48.85, "low": 45.25, "tick": "up", "last_trade_price": 45.7, "last_trade_time": "2026-08-03T12:17:45", "percent_change": -3.78947, "prev_day_close": 47.5}, {"option": "SPCX261218C00150000", "bid": 13.3, "bid_size": 10.0, "ask": 13.7, "ask_size": 10.0, "iv": 0.8618, "open_interest": 1321.0, "volume": 197.0, "delta": 0.4107, "gamma": 0.0063, "vega": 0.2718, "theta": -0.0842, "rho": 0.1262, "theo": 13.5338, "change": 2.45, "open": 10.0, "high": 13.6, "low": 9.81, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-08-03T15:58:53", "percent_change": 21.9731, "prev_day_close": 11.1500000953674}, {"option": "SPCX261218P00150000", "bid": 47.4, "bid_size": 3.0, "ask": 47.9, "ask_size": 8.0, "iv": 0.8673, "open_interest": 5222.0, "volume": 35.0, "delta": -0.5894, "gamma": 0.0065, "vega": 0.2703, "theta": -0.0831, "rho": -0.3165, "theo": 47.5365, "change": -3.12, "open": 52.66, "high": 52.66, "low": 48.28, "tick": "down", "last_trade_price": 48.28, "last_trade_time": "2026-08-03T15:56:52", "percent_change": -6.07004, "prev_day_close": 51.4000015258789}, {"option": "SPCX261218C00155000", "bid": 12.3, "bid_size": 10.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.8642, "open_interest": 5792.0, "volume": 64.0, "delta": 0.3875, "gamma": 0.0062, "vega": 0.2676, "theta": -0.0831, "rho": 0.12, "theo": 12.5062, "change": 1.75, "open": 9.5, "high": 12.0, "low": 9.5, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 17.0732, "prev_day_close": 10.25}, {"option": "SPCX261218P00155000", "bid": 51.0, "bid_size": 2.0, "ask": 52.5, "ask_size": 2.0, "iv": 0.875, "open_interest": 1480.0, "volume": 6.0, "delta": -0.6133, "gamma": 0.0064, "vega": 0.2657, "theta": -0.0817, "rho": -0.3278, "theo": 51.4678, "change": -3.8, "open": 53.4, "high": 54.32, "low": 51.7, "tick": "down", "last_trade_price": 51.7, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -6.84685, "prev_day_close": 55.5}, {"option": "SPCX261218C00160000", "bid": 11.4, "bid_size": 14.0, "ask": 11.8, "ask_size": 14.0, "iv": 0.8653, "open_interest": 2406.0, "volume": 146.0, "delta": 0.3656, "gamma": 0.0061, "vega": 0.2628, "theta": -0.0818, "rho": 0.1141, "theo": 11.5703, "change": 2.05, "open": 8.42, "high": 11.5, "low": 8.42, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-03T15:58:37", "percent_change": 21.6931, "prev_day_close": 9.4500002861023}, {"option": "SPCX261218P00160000", "bid": 54.9, "bid_size": 2.0, "ask": 57.2, "ask_size": 3.0, "iv": 0.8874, "open_interest": 2598.0, "volume": 32.0, "delta": -0.636, "gamma": 0.0063, "vega": 0.2605, "theta": -0.0801, "rho": -0.3371, "theo": 55.4924, "change": -1.13, "open": 60.17, "high": 60.17, "low": 58.05, "tick": "up", "last_trade_price": 58.57, "last_trade_time": "2026-08-03T15:32:01", "percent_change": -1.8928, "prev_day_close": 59.7000007629394}, {"option": "SPCX261218C00165000", "bid": 10.5, "bid_size": 10.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.8672, "open_interest": 3230.0, "volume": 125.0, "delta": 0.345, "gamma": 0.006, "vega": 0.2576, "theta": -0.0804, "rho": 0.1085, "theo": 10.7172, "change": 1.45, "open": 8.2, "high": 10.2, "low": 8.2, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-08-03T15:56:09", "percent_change": 16.5714, "prev_day_close": 8.75}, {"option": "SPCX261218P00165000", "bid": 59.0, "bid_size": 1.0, "ask": 61.4, "ask_size": 3.0, "iv": 0.8893, "open_interest": 1782.0, "volume": 89.0, "delta": -0.6574, "gamma": 0.0062, "vega": 0.2544, "theta": -0.0783, "rho": -0.3458, "theo": 59.6034, "change": -1.35, "open": 62.9, "high": 62.95, "low": 61.27, "tick": "down", "last_trade_price": 62.8, "last_trade_time": "2026-08-03T15:12:05", "percent_change": -2.10444, "prev_day_close": 64.1500015258789}, {"option": "SPCX261218C00170000", "bid": 9.7, "bid_size": 10.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.8684, "open_interest": 1378.0, "volume": 81.0, "delta": 0.3256, "gamma": 0.0058, "vega": 0.2518, "theta": -0.0788, "rho": 0.103, "theo": 9.9402, "change": 1.6, "open": 7.31, "high": 9.7, "low": 7.31, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T15:57:30", "percent_change": 19.7531, "prev_day_close": 8.09999990463257}, {"option": "SPCX261218P00170000", "bid": 63.4, "bid_size": 3.0, "ask": 65.3, "ask_size": 8.0, "iv": 0.8924, "open_interest": 1131.0, "volume": 10.0, "delta": -0.6776, "gamma": 0.0061, "vega": 0.2482, "theta": -0.0764, "rho": -0.354, "theo": 63.7931, "change": -2.18, "open": 69.5, "high": 69.5, "low": 65.95, "tick": "up", "last_trade_price": 66.32, "last_trade_time": "2026-08-03T15:50:07", "percent_change": -3.18248, "prev_day_close": 68.5}, {"option": "SPCX261218C00175000", "bid": 9.0, "bid_size": 12.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.871, "open_interest": 1336.0, "volume": 42.0, "delta": 0.3074, "gamma": 0.0057, "vega": 0.2457, "theta": -0.0771, "rho": 0.0978, "theo": 9.2335, "change": 0.4, "open": 7.15, "high": 8.5, "low": 7.15, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-08-03T15:34:40", "percent_change": 5.29801, "prev_day_close": 7.54999995231628}, {"option": "SPCX261218P00175000", "bid": 67.3, "bid_size": 1.0, "ask": 69.9, "ask_size": 2.0, "iv": 0.8968, "open_interest": 1895.0, "volume": 12.0, "delta": -0.6966, "gamma": 0.0059, "vega": 0.2416, "theta": -0.0744, "rho": -0.36, "theo": 68.0546, "change": -1.99, "open": 74.7, "high": 74.7, "low": 70.71, "tick": "down", "last_trade_price": 70.71, "last_trade_time": "2026-08-03T11:42:43", "percent_change": -2.73728, "prev_day_close": 72.7000007629394}, {"option": "SPCX261218C00180000", "bid": 8.4, "bid_size": 10.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.8732, "open_interest": 8053.0, "volume": 47.0, "delta": 0.2904, "gamma": 0.0055, "vega": 0.2395, "theta": -0.0754, "rho": 0.0929, "theo": 8.59, "change": 0.29, "open": 6.35, "high": 7.6, "low": 6.3, "tick": "up", "last_trade_price": 7.34, "last_trade_time": "2026-08-03T14:55:38", "percent_change": 4.11348, "prev_day_close": 7.04999995231628}, {"option": "SPCX261218P00180000", "bid": 71.7, "bid_size": 2.0, "ask": 74.2, "ask_size": 2.0, "iv": 0.8969, "open_interest": 2476.0, "volume": 83.0, "delta": -0.7145, "gamma": 0.0058, "vega": 0.2344, "theta": -0.0724, "rho": -0.3648, "theo": 72.3823, "change": -2.75, "open": 79.5, "high": 79.5, "low": 73.3, "tick": "up", "last_trade_price": 74.4, "last_trade_time": "2026-08-03T15:51:15", "percent_change": -3.56448, "prev_day_close": 77.1499977111816}, {"option": "SPCX261218C00185000", "bid": 7.8, "bid_size": 2.0, "ask": 8.1, "ask_size": 6.0, "iv": 0.8753, "open_interest": 574.0, "volume": 31.0, "delta": 0.2745, "gamma": 0.0053, "vega": 0.2332, "theta": -0.0736, "rho": 0.0882, "theo": 8.0035, "change": 0.37, "open": 6.15, "high": 7.3, "low": 6.15, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-08-03T15:13:31", "percent_change": 5.64886, "prev_day_close": 6.54999995231628}, {"option": "SPCX261218P00185000", "bid": 75.9, "bid_size": 1.0, "ask": 78.7, "ask_size": 1.0, "iv": 0.9008, "open_interest": 195.0, "volume": 1.0, "delta": -0.7313, "gamma": 0.0056, "vega": 0.2271, "theta": -0.0703, "rho": -0.3711, "theo": 76.7707, "change": -2.37, "open": 79.58, "high": 79.58, "low": 79.58, "tick": "down", "last_trade_price": 79.58, "last_trade_time": "2026-08-03T11:42:43", "percent_change": -2.892, "prev_day_close": 81.9499969482422}, {"option": "SPCX261218C00190000", "bid": 7.2, "bid_size": 10.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.8775, "open_interest": 2546.0, "volume": 97.0, "delta": 0.2597, "gamma": 0.0052, "vega": 0.2266, "theta": -0.0718, "rho": 0.0838, "theo": 7.4695, "change": 1.32, "open": 5.89, "high": 7.42, "low": 5.89, "tick": "up", "last_trade_price": 7.42, "last_trade_time": "2026-08-03T15:59:39", "percent_change": 21.6393, "prev_day_close": 6.09999990463257}, {"option": "SPCX261218P00190000", "bid": 80.4, "bid_size": 1.0, "ask": 82.9, "ask_size": 2.0, "iv": 0.9049, "open_interest": 630.0, "volume": 4.0, "delta": -0.747, "gamma": 0.0055, "vega": 0.2198, "theta": -0.0682, "rho": -0.3751, "theo": 81.2127, "change": -2.9, "open": 86.75, "high": 86.75, "low": 83.0, "tick": "no_change", "last_trade_price": 83.0, "last_trade_time": "2026-08-03T10:48:27", "percent_change": -3.37602, "prev_day_close": 85.9000015258789}, {"option": "SPCX261218C00195000", "bid": 6.8, "bid_size": 10.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.8822, "open_interest": 2953.0, "volume": 19.0, "delta": 0.2458, "gamma": 0.005, "vega": 0.2201, "theta": -0.07, "rho": 0.0796, "theo": 6.9832, "change": 1.15, "open": 5.0, "high": 6.9, "low": 5.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-08-03T15:58:18", "percent_change": 20.0, "prev_day_close": 5.75}, {"option": "SPCX261218P00195000", "bid": 82.6, "bid_size": 16.0, "ask": 91.0, "ask_size": 1.0, "iv": 0.9161, "open_interest": 1904.0, "volume": 2.0, "delta": -0.7617, "gamma": 0.0054, "vega": 0.2125, "theta": -0.0661, "rho": -0.3771, "theo": 85.7038, "change": -0.55, "open": 89.5, "high": 90.0, "low": 89.5, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-08-03T12:52:13", "percent_change": -0.607398, "prev_day_close": 90.5499992370606}, {"option": "SPCX261218C00200000", "bid": 6.3, "bid_size": 10.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.8852, "open_interest": 8158.0, "volume": 514.0, "delta": 0.2329, "gamma": 0.0048, "vega": 0.2138, "theta": -0.0682, "rho": 0.0757, "theo": 6.5395, "change": 1.15, "open": 4.41, "high": 6.5, "low": 4.41, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T15:58:14", "percent_change": 21.4953, "prev_day_close": 5.34999990463257}, {"option": "SPCX261218P00200000", "bid": 87.7, "bid_size": 2.0, "ask": 92.8, "ask_size": 2.0, "iv": 0.8826, "open_interest": 6379.0, "volume": 77.0, "delta": -0.7756, "gamma": 0.0052, "vega": 0.2051, "theta": -0.064, "rho": -0.3771, "theo": 90.2405, "change": -1.31, "open": 95.0, "high": 95.0, "low": 94.0, "tick": "up", "last_trade_price": 94.44, "last_trade_time": "2026-08-03T14:20:08", "percent_change": -1.36815, "prev_day_close": 95.75}, {"option": "SPCX261218C00205000", "bid": 5.9, "bid_size": 10.0, "ask": 6.3, "ask_size": 14.0, "iv": 0.8889, "open_interest": 593.0, "volume": 65.0, "delta": 0.2209, "gamma": 0.0047, "vega": 0.2076, "theta": -0.0664, "rho": 0.0721, "theo": 6.1342, "change": 0.35, "open": 4.65, "high": 5.4, "low": 4.65, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-03T13:48:09", "percent_change": 6.93069, "prev_day_close": 5.04999995231628}, {"option": "SPCX261218P00205000", "bid": 91.8, "bid_size": 1.0, "ask": 100.0, "ask_size": 1.0, "iv": 0.9293, "open_interest": 594.0, "volume": 1.0, "delta": -0.7885, "gamma": 0.005, "vega": 0.1978, "theta": -0.0619, "rho": -0.3788, "theo": 94.8188, "change": -1.75, "open": 98.1, "high": 98.1, "low": 98.1, "tick": "down", "last_trade_price": 98.1, "last_trade_time": "2026-08-03T10:18:38", "percent_change": -1.75263, "prev_day_close": 99.8500022888184}, {"option": "SPCX261218C00210000", "bid": 5.6, "bid_size": 3.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.8934, "open_interest": 1944.0, "volume": 24.0, "delta": 0.2097, "gamma": 0.0045, "vega": 0.2013, "theta": -0.0646, "rho": 0.0685, "theo": 5.7641, "change": 0.8, "open": 4.95, "high": 5.55, "low": 4.95, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-08-03T15:55:51", "percent_change": 16.8421, "prev_day_close": 4.75}, {"option": "SPCX261218P00210000", "bid": 97.3, "bid_size": 17.0, "ask": 104.9, "ask_size": 1.0, "iv": 0.9606, "open_interest": 944.0, "volume": 66.0, "delta": -0.8006, "gamma": 0.0049, "vega": 0.1908, "theta": -0.0599, "rho": -0.3813, "theo": 99.433, "change": -0.62, "open": 102.8, "high": 103.23, "low": 102.8, "tick": "no_change", "last_trade_price": 103.23, "last_trade_time": "2026-08-03T14:57:46", "percent_change": -0.597013, "prev_day_close": 103.849998474121}, {"option": "SPCX261218C00215000", "bid": 5.2, "bid_size": 10.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.8966, "open_interest": 608.0, "volume": 8.0, "delta": 0.1992, "gamma": 0.0044, "vega": 0.1952, "theta": -0.063, "rho": 0.0652, "theo": 5.4259, "change": 0.2, "open": 4.08, "high": 5.0, "low": 4.08, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T13:25:50", "percent_change": 4.44444, "prev_day_close": 4.5}, {"option": "SPCX261218P00215000", "bid": 101.3, "bid_size": 15.0, "ask": 108.8, "ask_size": 36.0, "iv": 0.9465, "open_interest": 374.0, "volume": 0.0, "delta": -0.812, "gamma": 0.0048, "vega": 0.1841, "theta": -0.0579, "rho": -0.3828, "theo": 104.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.7, "last_trade_time": "2026-07-29T11:38:06", "percent_change": 0.0, "prev_day_close": 109.049999237061}, {"option": "SPCX261218C00220000", "bid": 4.9, "bid_size": 10.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.8982, "open_interest": 5517.0, "volume": 22.0, "delta": 0.1895, "gamma": 0.0042, "vega": 0.1894, "theta": -0.0613, "rho": 0.0622, "theo": 5.1163, "change": 0.85, "open": 4.2, "high": 5.2, "low": 4.2, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T15:59:12", "percent_change": 20.0, "prev_day_close": 4.25}, {"option": "SPCX261218P00220000", "bid": 106.0, "bid_size": 5.0, "ask": 113.9, "ask_size": 1.0, "iv": 0.9559, "open_interest": 205.0, "volume": 1.0, "delta": -0.8226, "gamma": 0.0046, "vega": 0.1768, "theta": -0.056, "rho": -0.3775, "theo": 108.7583, "change": -1.4, "open": 112.4, "high": 112.4, "low": 112.4, "tick": "up", "last_trade_price": 112.4, "last_trade_time": "2026-08-03T13:03:38", "percent_change": -1.23023, "prev_day_close": 113.799999237061}, {"option": "SPCX261218C00225000", "bid": 4.6, "bid_size": 11.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.904, "open_interest": 736.0, "volume": 9.0, "delta": 0.1805, "gamma": 0.0041, "vega": 0.1838, "theta": -0.0597, "rho": 0.0594, "theo": 4.8324, "change": 0.5, "open": 4.1, "high": 4.5, "low": 4.1, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T15:53:13", "percent_change": 12.5, "prev_day_close": 4.0}, {"option": "SPCX261218P00225000", "bid": 110.8, "bid_size": 5.0, "ask": 118.4, "ask_size": 1.0, "iv": 0.9642, "open_interest": 66.0, "volume": 0.0, "delta": -0.8325, "gamma": 0.0045, "vega": 0.1695, "theta": -0.0541, "rho": -0.3728, "theo": 113.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.3, "last_trade_time": "2026-07-29T11:05:53", "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "SPCX261218C00230000", "bid": 4.4, "bid_size": 10.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.9086, "open_interest": 711.0, "volume": 21.0, "delta": 0.172, "gamma": 0.0039, "vega": 0.1783, "theta": -0.0582, "rho": 0.0568, "theo": 4.5716, "change": 0.2, "open": 3.4, "high": 4.2, "low": 3.4, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:42:58", "percent_change": 5.26316, "prev_day_close": 3.80000007152557}, {"option": "SPCX261218P00230000", "bid": 115.6, "bid_size": 5.0, "ask": 123.5, "ask_size": 1.0, "iv": 0.9742, "open_interest": 43.0, "volume": 0.0, "delta": -0.8419, "gamma": 0.0044, "vega": 0.1629, "theta": -0.0522, "rho": -0.3728, "theo": 118.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.63, "last_trade_time": "2026-07-08T15:53:13", "percent_change": 0.0, "prev_day_close": 123.199996948242}, {"option": "SPCX261218C00235000", "bid": 4.1, "bid_size": 10.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.9122, "open_interest": 325.0, "volume": 8.0, "delta": 0.1642, "gamma": 0.0038, "vega": 0.173, "theta": -0.0567, "rho": 0.0542, "theo": 4.3321, "change": 0.3, "open": 3.23, "high": 3.9, "low": 3.23, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T14:09:11", "percent_change": 8.33333, "prev_day_close": 3.60000002384186}, {"option": "SPCX261218P00235000", "bid": 120.4, "bid_size": 5.0, "ask": 128.3, "ask_size": 1.0, "iv": 0.9832, "open_interest": 35.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.0043, "vega": 0.1572, "theta": -0.0505, "rho": -0.3721, "theo": 122.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.5, "last_trade_time": "2026-07-23T13:43:50", "percent_change": 0.0, "prev_day_close": 127.799999237061}, {"option": "SPCX261218C00240000", "bid": 3.9, "bid_size": 10.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.9176, "open_interest": 636.0, "volume": 290.0, "delta": 0.1569, "gamma": 0.0037, "vega": 0.1678, "theta": -0.0552, "rho": 0.0518, "theo": 4.112, "change": 0.58, "open": 3.2, "high": 4.03, "low": 3.2, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-08-03T15:58:37", "percent_change": 16.8116, "prev_day_close": 3.44999992847443}, {"option": "SPCX261218P00240000", "bid": 125.2, "bid_size": 5.0, "ask": 132.7, "ask_size": 1.0, "iv": 0.9885, "open_interest": 124.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.0041, "vega": 0.1507, "theta": -0.0488, "rho": -0.3699, "theo": 127.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.75, "last_trade_time": "2026-07-13T10:12:47", "percent_change": 0.0, "prev_day_close": 132.699996948242}, {"option": "SPCX261218C00245000", "bid": 3.7, "bid_size": 10.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.922, "open_interest": 405.0, "volume": 30.0, "delta": 0.15, "gamma": 0.0036, "vega": 0.1628, "theta": -0.0538, "rho": 0.0496, "theo": 3.9093, "change": 0.12, "open": 3.5, "high": 3.5, "low": 3.37, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-08-03T10:16:29", "percent_change": 3.69231, "prev_day_close": 3.25}, {"option": "SPCX261218P00245000", "bid": 130.0, "bid_size": 5.0, "ask": 138.0, "ask_size": 1.0, "iv": 0.9986, "open_interest": 42.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.004, "vega": 0.1446, "theta": -0.0471, "rho": -0.3638, "theo": 132.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.8, "last_trade_time": "2026-07-06T11:46:47", "percent_change": 0.0, "prev_day_close": 137.599998474121}, {"option": "SPCX261218C00250000", "bid": 3.6, "bid_size": 10.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.9288, "open_interest": 1259.0, "volume": 120.0, "delta": 0.1436, "gamma": 0.0034, "vega": 0.1582, "theta": -0.0525, "rho": 0.0476, "theo": 3.7221, "change": 0.55, "open": 3.15, "high": 3.7, "low": 3.15, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:58:53", "percent_change": 17.4603, "prev_day_close": 3.14999997615814}, {"option": "SPCX261218P00250000", "bid": 134.9, "bid_size": 5.0, "ask": 142.3, "ask_size": 1.0, "iv": 0.9989, "open_interest": 124.0, "volume": 2.0, "delta": -0.8739, "gamma": 0.0039, "vega": 0.1386, "theta": -0.0455, "rho": -0.36, "theo": 137.3252, "change": 0.77, "open": 142.97, "high": 142.97, "low": 142.97, "tick": "no_change", "last_trade_price": 142.97, "last_trade_time": "2026-08-03T10:04:42", "percent_change": 0.541488, "prev_day_close": 142.200004577637}, {"option": "SPCX261218C00255000", "bid": 3.4, "bid_size": 10.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.9315, "open_interest": 1020.0, "volume": 202.0, "delta": 0.1377, "gamma": 0.0033, "vega": 0.1538, "theta": -0.0512, "rho": 0.0457, "theo": 3.5491, "change": 0.3, "open": 3.1, "high": 3.3, "low": 3.1, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T15:53:02", "percent_change": 10.0, "prev_day_close": 3.0}, {"option": "SPCX261218P00255000", "bid": 139.8, "bid_size": 5.0, "ask": 147.7, "ask_size": 1.0, "iv": 1.0169, "open_interest": 47.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.0038, "vega": 0.1323, "theta": -0.0439, "rho": -0.3505, "theo": 142.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.57, "last_trade_time": "2026-07-13T10:56:42", "percent_change": 0.0, "prev_day_close": 147.200004577637}, {"option": "SPCX261218C00260000", "bid": 3.2, "bid_size": 8.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.9333, "open_interest": 293.0, "volume": 1.0, "delta": 0.1321, "gamma": 0.0032, "vega": 0.1495, "theta": -0.05, "rho": 0.0439, "theo": 3.3889, "change": 0.1, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-03T10:14:46", "percent_change": 3.50877, "prev_day_close": 2.85000002384186}, {"option": "SPCX261218P00260000", "bid": 144.6, "bid_size": 5.0, "ask": 152.5, "ask_size": 1.0, "iv": 1.025, "open_interest": 19.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0037, "vega": 0.1269, "theta": -0.0424, "rho": -0.3431, "theo": 146.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.0, "last_trade_time": "2026-07-13T12:03:06", "percent_change": 0.0, "prev_day_close": 152.150001525879}, {"option": "SPCX261218C00265000", "bid": 3.1, "bid_size": 29.0, "ask": 3.4, "ask_size": 23.0, "iv": 0.9411, "open_interest": 204.0, "volume": 0.0, "delta": 0.1269, "gamma": 0.0031, "vega": 0.1453, "theta": -0.0489, "rho": 0.0422, "theo": 3.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-07-28T12:31:33", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SPCX261218P00265000", "bid": 149.5, "bid_size": 5.0, "ask": 157.4, "ask_size": 1.0, "iv": 1.0356, "open_interest": 25.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0036, "vega": 0.122, "theta": -0.041, "rho": -0.3456, "theo": 151.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.8, "last_trade_time": "2026-07-13T15:09:47", "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "SPCX261218C00270000", "bid": 2.95, "bid_size": 7.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.9466, "open_interest": 571.0, "volume": 8.0, "delta": 0.122, "gamma": 0.003, "vega": 0.1413, "theta": -0.0477, "rho": 0.0405, "theo": 3.103, "change": 0.55, "open": 2.8, "high": 3.2, "low": 2.75, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 20.7547, "prev_day_close": 2.64999997615814}, {"option": "SPCX261218P00270000", "bid": 154.4, "bid_size": 5.0, "ask": 162.0, "ask_size": 1.0, "iv": 1.0425, "open_interest": 6.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.0036, "vega": 0.117, "theta": -0.0395, "rho": -0.3337, "theo": 156.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.8, "last_trade_time": "2026-06-17T15:47:51", "percent_change": 0.0, "prev_day_close": 161.949996948242}, {"option": "SPCX261218C00275000", "bid": 2.8, "bid_size": 10.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.9477, "open_interest": 114.0, "volume": 1.0, "delta": 0.1174, "gamma": 0.0029, "vega": 0.1374, "theta": -0.0467, "rho": 0.039, "theo": 2.9752, "change": 0.075, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T14:43:30", "percent_change": 2.97029, "prev_day_close": 2.52500009536743}, {"option": "SPCX261218P00275000", "bid": 159.3, "bid_size": 5.0, "ask": 167.0, "ask_size": 1.0, "iv": 1.052, "open_interest": 18.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0035, "vega": 0.1119, "theta": -0.0382, "rho": -0.3339, "theo": 161.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 138.46, "last_trade_time": "2026-07-13T10:56:42", "percent_change": 0.0, "prev_day_close": 167.349998474121}, {"option": "SPCX261218C00280000", "bid": 2.7, "bid_size": 13.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.9537, "open_interest": 153.0, "volume": 79.0, "delta": 0.1131, "gamma": 0.0028, "vega": 0.1338, "theta": -0.0456, "rho": 0.0376, "theo": 2.8564, "change": 0.35, "open": 2.45, "high": 2.8, "low": 2.45, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T15:58:43", "percent_change": 14.2857, "prev_day_close": 2.44999992847443}, {"option": "SPCX261218P00280000", "bid": 164.2, "bid_size": 5.0, "ask": 171.3, "ask_size": 5.0, "iv": 1.0576, "open_interest": 84.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0034, "vega": 0.1072, "theta": -0.0369, "rho": -0.3247, "theo": 166.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.05, "last_trade_time": "2026-07-02T12:03:05", "percent_change": 0.0, "prev_day_close": 173.050003051758}, {"option": "SPCX261218C00285000", "bid": 2.6, "bid_size": 10.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.9592, "open_interest": 110.0, "volume": 0.0, "delta": 0.1091, "gamma": 0.0027, "vega": 0.1304, "theta": -0.0447, "rho": 0.0363, "theo": 2.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-30T13:14:59", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "SPCX261218P00285000", "bid": 169.1, "bid_size": 5.0, "ask": 176.2, "ask_size": 5.0, "iv": 1.066, "open_interest": 26.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0033, "vega": 0.1027, "theta": -0.0356, "rho": -0.3159, "theo": 171.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.0, "last_trade_time": "2026-06-22T12:40:19", "percent_change": 0.0, "prev_day_close": 176.699996948242}, {"option": "SPCX261218C00290000", "bid": 2.5, "bid_size": 10.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.964, "open_interest": 489.0, "volume": 43.0, "delta": 0.1053, "gamma": 0.0027, "vega": 0.1272, "theta": -0.0437, "rho": 0.0351, "theo": 2.642, "change": 0.0, "open": 2.4, "high": 2.4, "low": 2.3, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-08-03T14:27:17", "percent_change": -3.10981e-06, "prev_day_close": 2.30000007152557}, {"option": "SPCX261218P00290000", "bid": 174.0, "bid_size": 5.0, "ask": 181.8, "ask_size": 1.0, "iv": 1.0776, "open_interest": 2.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0032, "vega": 0.0978, "theta": -0.0343, "rho": -0.3052, "theo": 176.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.75, "last_trade_time": "2026-07-13T10:09:14", "percent_change": 0.0, "prev_day_close": 181.650001525879}, {"option": "SPCX261218C00295000", "bid": 2.4, "bid_size": 10.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.9684, "open_interest": 115.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0026, "vega": 0.124, "theta": -0.0428, "rho": 0.0339, "theo": 2.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-07-23T13:06:35", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "SPCX261218P00295000", "bid": 178.9, "bid_size": 5.0, "ask": 186.1, "ask_size": 5.0, "iv": 1.0851, "open_interest": 23.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0032, "vega": 0.0924, "theta": -0.033, "rho": -0.3017, "theo": 181.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.46, "last_trade_time": "2026-06-17T15:47:51", "percent_change": 0.0, "prev_day_close": 186.600006103516}, {"option": "SPCX261218C00300000", "bid": 2.3, "bid_size": 35.0, "ask": 2.6, "ask_size": 25.0, "iv": 0.9723, "open_interest": 3032.0, "volume": 101.0, "delta": 0.0983, "gamma": 0.0025, "vega": 0.121, "theta": -0.042, "rho": 0.0328, "theo": 2.4544, "change": 0.2, "open": 1.95, "high": 2.35, "low": 1.88, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T15:54:40", "percent_change": 9.30233, "prev_day_close": 2.14999997615814}, {"option": "SPCX261218P00300000", "bid": 183.8, "bid_size": 5.0, "ask": 191.0, "ask_size": 5.0, "iv": 1.0921, "open_interest": 50.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0031, "vega": 0.0882, "theta": -0.0316, "rho": -0.2898, "theo": 186.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.5, "last_trade_time": "2026-07-29T09:50:37", "percent_change": 0.0, "prev_day_close": 191.900001525879}, {"option": "SPCX261218C00305000", "bid": 2.25, "bid_size": 20.0, "ask": 2.5, "ask_size": 15.0, "iv": 0.9777, "open_interest": 91.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0024, "vega": 0.1181, "theta": -0.0411, "rho": 0.0317, "theo": 2.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-30T10:18:47", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "SPCX261218P00305000", "bid": 188.7, "bid_size": 5.0, "ask": 195.9, "ask_size": 5.0, "iv": 1.0986, "open_interest": 20.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0031, "vega": 0.0836, "theta": -0.0306, "rho": -0.2771, "theo": 191.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.7, "last_trade_time": "2026-06-17T14:11:16", "percent_change": 0.0, "prev_day_close": 196.449996948242}, {"option": "SPCX261218C00310000", "bid": 2.15, "bid_size": 35.0, "ask": 2.45, "ask_size": 13.0, "iv": 0.9827, "open_interest": 289.0, "volume": 40.0, "delta": 0.0921, "gamma": 0.0024, "vega": 0.1152, "theta": -0.0403, "rho": 0.0307, "theo": 2.2898, "change": 0.05, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T12:42:31", "percent_change": 2.5, "prev_day_close": 1.99999994039536}, {"option": "SPCX261218P00310000", "bid": 192.4, "bid_size": 1.0, "ask": 200.8, "ask_size": 5.0, "iv": 1.0532, "open_interest": 4.0, "volume": 0.0, "delta": -0.936, "gamma": 0.003, "vega": 0.0795, "theta": -0.0304, "rho": -0.2695, "theo": 195.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.5, "last_trade_time": "2026-06-17T09:40:29", "percent_change": 0.0, "prev_day_close": 201.399993896484}, {"option": "SPCX261218C00315000", "bid": 2.1, "bid_size": 21.0, "ask": 2.35, "ask_size": 15.0, "iv": 0.9873, "open_interest": 63.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0023, "vega": 0.1125, "theta": -0.0396, "rho": 0.0297, "theo": 2.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-07-31T14:08:46", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "SPCX261218P00315000", "bid": 198.6, "bid_size": 5.0, "ask": 205.8, "ask_size": 5.0, "iv": 1.1185, "open_interest": 18.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.003, "vega": 0.0752, "theta": -0.0299, "rho": -0.2592, "theo": 200.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.9, "last_trade_time": "2026-06-17T09:45:06", "percent_change": 0.0, "prev_day_close": 206.399993896484}, {"option": "SPCX261218C00320000", "bid": 2.0, "bid_size": 13.0, "ask": 2.3, "ask_size": 13.0, "iv": 0.9915, "open_interest": 672.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.0022, "vega": 0.1099, "theta": -0.0388, "rho": 0.0288, "theo": 2.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-07-30T15:53:46", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SPCX261218P00320000", "bid": 202.3, "bid_size": 1.0, "ask": 210.7, "ask_size": 5.0, "iv": 1.0704, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0029, "vega": 0.0718, "theta": -0.0292, "rho": -0.2575, "theo": 205.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.300003051758}, {"option": "SPCX261218C00325000", "bid": 1.95, "bid_size": 12.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.9952, "open_interest": 680.0, "volume": 46.0, "delta": 0.084, "gamma": 0.0022, "vega": 0.1075, "theta": -0.0381, "rho": 0.028, "theo": 2.0781, "change": 0.2, "open": 1.9, "high": 2.0, "low": 1.9, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T15:53:14", "percent_change": 11.1111, "prev_day_close": 1.80000001192093}, {"option": "SPCX261218P00325000", "bid": 208.5, "bid_size": 5.0, "ask": 215.7, "ask_size": 5.0, "iv": 1.1371, "open_interest": 35.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0029, "vega": 0.0691, "theta": -0.0285, "rho": -0.2502, "theo": 210.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 135.6, "last_trade_time": "2026-06-16T10:00:59", "percent_change": 0.0, "prev_day_close": 216.300003051758}, {"option": "SPCX261218C00330000", "bid": 1.9, "bid_size": 30.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.001, "open_interest": 203.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0021, "vega": 0.1052, "theta": -0.0375, "rho": 0.0272, "theo": 2.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-07-30T15:14:05", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SPCX261218P00330000", "bid": 212.2, "bid_size": 1.0, "ask": 220.6, "ask_size": 5.0, "iv": 1.0863, "open_interest": 1.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0028, "vega": 0.066, "theta": -0.0277, "rho": -0.2469, "theo": 215.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.21, "last_trade_time": "2026-06-16T14:15:44", "percent_change": 0.0, "prev_day_close": 221.25}, {"option": "SPCX261218C00335000", "bid": 1.85, "bid_size": 18.0, "ask": 2.1, "ask_size": 24.0, "iv": 1.0064, "open_interest": 458.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0021, "vega": 0.103, "theta": -0.0368, "rho": 0.0264, "theo": 1.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-07-24T13:37:04", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "SPCX261218P00335000", "bid": 217.2, "bid_size": 1.0, "ask": 225.6, "ask_size": 5.0, "iv": 1.0988, "open_interest": 1.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0028, "vega": 0.063, "theta": -0.0268, "rho": -0.2403, "theo": 220.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.31, "last_trade_time": "2026-06-16T14:15:30", "percent_change": 0.0, "prev_day_close": 226.150001525879}, {"option": "SPCX261218C00340000", "bid": 1.8, "bid_size": 13.0, "ask": 2.05, "ask_size": 13.0, "iv": 1.0115, "open_interest": 355.0, "volume": 3.0, "delta": 0.0772, "gamma": 0.002, "vega": 0.1008, "theta": -0.0362, "rho": 0.0257, "theo": 1.9, "change": 0.15, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T12:55:46", "percent_change": 9.09091, "prev_day_close": 1.64999997615814}, {"option": "SPCX261218P00340000", "bid": 222.1, "bid_size": 1.0, "ask": 230.6, "ask_size": 5.0, "iv": 1.106, "open_interest": 18.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0027, "vega": 0.0594, "theta": -0.0259, "rho": -0.204, "theo": 225.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.5, "last_trade_time": "2026-06-16T14:15:05", "percent_change": 0.0, "prev_day_close": 231.199996948242}, {"option": "SPCX261218C00345000", "bid": 1.75, "bid_size": 29.0, "ask": 2.0, "ask_size": 14.0, "iv": 1.0163, "open_interest": 74.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.002, "vega": 0.0988, "theta": -0.0356, "rho": 0.025, "theo": 1.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-31T11:47:26", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SPCX261218P00345000", "bid": 227.1, "bid_size": 1.0, "ask": 235.5, "ask_size": 5.0, "iv": 1.1128, "open_interest": 9.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0027, "vega": 0.0523, "theta": -0.0261, "rho": -0.2042, "theo": 230.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.33, "last_trade_time": "2026-07-29T09:58:01", "percent_change": 0.0, "prev_day_close": 236.150001525879}, {"option": "SPCX261218C00350000", "bid": 1.7, "bid_size": 13.0, "ask": 1.95, "ask_size": 14.0, "iv": 1.0208, "open_interest": 3209.0, "volume": 4.0, "delta": 0.0731, "gamma": 0.0019, "vega": 0.0968, "theta": -0.035, "rho": 0.0244, "theo": 1.7964, "change": 0.26, "open": 1.7, "high": 1.86, "low": 1.7, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 16.25, "prev_day_close": 1.60000002384186}, {"option": "SPCX261218P00350000", "bid": 232.0, "bid_size": 1.0, "ask": 240.5, "ask_size": 5.0, "iv": 1.1192, "open_interest": 67.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0026, "vega": 0.0504, "theta": -0.0262, "rho": -0.192, "theo": 235.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.31, "last_trade_time": "2026-07-29T09:58:00", "percent_change": 0.0, "prev_day_close": 241.100006103516}, {"option": "SPCX261218C00355000", "bid": 1.65, "bid_size": 17.0, "ask": 1.9, "ask_size": 18.0, "iv": 1.0251, "open_interest": 506.0, "volume": 1.0, "delta": 0.0712, "gamma": 0.0019, "vega": 0.0948, "theta": -0.0344, "rho": 0.0237, "theo": 1.7485, "change": 0.03, "open": 1.58, "high": 1.58, "low": 1.58, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-03T14:43:44", "percent_change": 1.93548, "prev_day_close": 1.55000001192093}, {"option": "SPCX261218P00355000", "bid": 237.0, "bid_size": 1.0, "ask": 245.4, "ask_size": 5.0, "iv": 1.1254, "open_interest": 7.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0026, "vega": 0.0472, "theta": -0.026, "rho": -0.1802, "theo": 240.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 162.7, "last_trade_time": "2026-06-16T14:17:57", "percent_change": 0.0, "prev_day_close": 246.150001525879}, {"option": "SPCX261218C00360000", "bid": 1.6, "bid_size": 13.0, "ask": 1.85, "ask_size": 20.0, "iv": 1.029, "open_interest": 1268.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.0018, "vega": 0.093, "theta": -0.0339, "rho": 0.0231, "theo": 1.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-07-31T14:16:31", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SPCX261218P00360000", "bid": 242.0, "bid_size": 1.0, "ask": 250.4, "ask_size": 5.0, "iv": 1.1369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0026, "vega": 0.0431, "theta": -0.0245, "rho": -0.1625, "theo": 245.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.150001525879}, {"option": "SPCX261218C00365000", "bid": 1.55, "bid_size": 13.0, "ask": 1.8, "ask_size": 13.0, "iv": 1.0326, "open_interest": 44.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0018, "vega": 0.0911, "theta": -0.0334, "rho": 0.0225, "theo": 1.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-07-15T13:56:24", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "SPCX261218P00365000", "bid": 246.9, "bid_size": 1.0, "ask": 255.4, "ask_size": 5.0, "iv": 1.1424, "open_interest": 1.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0025, "vega": 0.0389, "theta": -0.0223, "rho": -0.1602, "theo": 250.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.6, "last_trade_time": "2026-07-13T10:33:15", "percent_change": 0.0, "prev_day_close": 256.100006103516}, {"option": "SPCX261218C00370000", "bid": 1.5, "bid_size": 13.0, "ask": 1.75, "ask_size": 13.0, "iv": 1.0359, "open_interest": 77.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0017, "vega": 0.0894, "theta": -0.0329, "rho": 0.022, "theo": 1.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-07-14T09:30:00", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "SPCX261218P00370000", "bid": 251.9, "bid_size": 1.0, "ask": 260.5, "ask_size": 5.0, "iv": 1.1476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0025, "vega": 0.0373, "theta": -0.0202, "rho": -0.1513, "theo": 255.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.199996948242}, {"option": "SPCX261218C00375000", "bid": 1.45, "bid_size": 13.0, "ask": 1.7, "ask_size": 14.0, "iv": 1.0389, "open_interest": 78.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0017, "vega": 0.0877, "theta": -0.0324, "rho": 0.0214, "theo": 1.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-07-08T12:34:52", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SPCX261218P00375000", "bid": 256.9, "bid_size": 1.0, "ask": 265.4, "ask_size": 5.0, "iv": 1.1587, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0024, "vega": 0.0349, "theta": -0.018, "rho": -0.1357, "theo": 260.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.099990844727}, {"option": "SPCX261218C00380000", "bid": 1.4, "bid_size": 33.0, "ask": 1.65, "ask_size": 23.0, "iv": 1.0416, "open_interest": 683.0, "volume": 32.0, "delta": 0.063, "gamma": 0.0017, "vega": 0.0861, "theta": -0.0319, "rho": 0.0209, "theo": 1.5419, "change": 0.015, "open": 1.35, "high": 1.4, "low": 1.35, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-08-03T14:40:30", "percent_change": 1.09091, "prev_day_close": 1.375}, {"option": "SPCX261218P00380000", "bid": 261.8, "bid_size": 1.0, "ask": 270.3, "ask_size": 5.0, "iv": 1.1568, "open_interest": 1.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0024, "vega": 0.0311, "theta": -0.0168, "rho": -0.1139, "theo": 265.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.89, "last_trade_time": "2026-07-10T12:30:22", "percent_change": 0.0, "prev_day_close": 271.049987792969}, {"option": "SPCX261218C00385000", "bid": 1.4, "bid_size": 18.0, "ask": 1.65, "ask_size": 16.0, "iv": 1.05, "open_interest": 14.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0016, "vega": 0.0846, "theta": -0.0315, "rho": 0.0205, "theo": 1.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-07-28T15:40:25", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SPCX261218P00385000", "bid": 266.8, "bid_size": 1.0, "ask": 275.3, "ask_size": 5.0, "iv": 1.1675, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0022, "vega": 0.0261, "theta": -0.0166, "rho": -0.1118, "theo": 270.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.949996948242}, {"option": "SPCX261218C00390000", "bid": 1.35, "bid_size": 13.0, "ask": 1.6, "ask_size": 13.0, "iv": 1.0523, "open_interest": 23.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0016, "vega": 0.0831, "theta": -0.031, "rho": 0.02, "theo": 1.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-07-27T15:45:00", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "SPCX261218P00390000", "bid": 271.8, "bid_size": 1.0, "ask": 280.3, "ask_size": 5.0, "iv": 1.1781, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0022, "vega": 0.0251, "theta": -0.0164, "rho": -0.1109, "theo": 275.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.0}, {"option": "SPCX261218C00395000", "bid": 1.3, "bid_size": 31.0, "ask": 1.55, "ask_size": 13.0, "iv": 1.0542, "open_interest": 3.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0016, "vega": 0.0817, "theta": -0.0306, "rho": 0.0196, "theo": 1.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-07-24T15:57:45", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SPCX261218P00395000", "bid": 276.8, "bid_size": 1.0, "ask": 285.3, "ask_size": 5.0, "iv": 1.1819, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0021, "vega": 0.0242, "theta": -0.0162, "rho": -0.108, "theo": 280.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.849990844727}, {"option": "SPCX261218C00400000", "bid": 1.3, "bid_size": 13.0, "ask": 1.5, "ask_size": 13.0, "iv": 1.059, "open_interest": 2170.0, "volume": 4.0, "delta": 0.0577, "gamma": 0.0015, "vega": 0.0803, "theta": -0.0302, "rho": 0.0192, "theo": 1.4076, "change": 0.02, "open": 1.25, "high": 1.27, "low": 1.25, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-08-03T15:41:40", "percent_change": 1.6, "prev_day_close": 1.25}, {"option": "SPCX261218P00400000", "bid": 281.7, "bid_size": 1.0, "ask": 290.2, "ask_size": 5.0, "iv": 1.1854, "open_interest": 10.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.002, "vega": 0.0233, "theta": -0.0159, "rho": -0.1064, "theo": 285.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.9, "last_trade_time": "2026-06-17T15:15:06", "percent_change": 0.0, "prev_day_close": 290.899993896484}, {"option": "SPCX261218C00405000", "bid": 1.25, "bid_size": 21.0, "ask": 1.5, "ask_size": 17.0, "iv": 1.0637, "open_interest": 136.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0015, "vega": 0.079, "theta": -0.0298, "rho": 0.0188, "theo": 1.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-07-31T09:39:46", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SPCX261218P00405000", "bid": 286.7, "bid_size": 1.0, "ask": 295.2, "ask_size": 5.0, "iv": 1.1956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0019, "vega": 0.0221, "theta": -0.0156, "rho": -0.0872, "theo": 290.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 295.899993896484}, {"option": "SPCX261218C00410000", "bid": 1.2, "bid_size": 14.0, "ask": 1.45, "ask_size": 14.0, "iv": 1.0649, "open_interest": 121.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0015, "vega": 0.0777, "theta": -0.0294, "rho": 0.0184, "theo": 1.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-07-23T10:33:08", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SPCX261218P00410000", "bid": 291.7, "bid_size": 1.0, "ask": 300.2, "ask_size": 5.0, "iv": 1.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0018, "vega": 0.0192, "theta": -0.0128, "rho": -0.0754, "theo": 295.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.899993896484}, {"option": "SPCX261218C00415000", "bid": 1.2, "bid_size": 13.0, "ask": 1.45, "ask_size": 13.0, "iv": 1.0725, "open_interest": 2006.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0014, "vega": 0.0764, "theta": -0.029, "rho": 0.018, "theo": 1.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-07-29T11:34:10", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SPCX261218P00415000", "bid": 296.7, "bid_size": 1.0, "ask": 305.2, "ask_size": 5.0, "iv": 1.2085, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0017, "vega": 0.0154, "theta": -0.0089, "rho": -0.0426, "theo": 300.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.0}, {"option": "SPCX261218C00420000", "bid": 1.15, "bid_size": 13.0, "ask": 1.4, "ask_size": 14.0, "iv": 1.0732, "open_interest": 339.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0014, "vega": 0.0752, "theta": -0.0286, "rho": 0.0176, "theo": 1.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-07-29T11:49:41", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SPCX261218P00420000", "bid": 301.7, "bid_size": 1.0, "ask": 310.2, "ask_size": 5.0, "iv": 1.2183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0016, "vega": 0.0108, "theta": -0.0069, "rho": 0.0, "theo": 305.2936, "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": 310.799987792969}, {"option": "SPCX261218C00425000", "bid": 1.15, "bid_size": 32.0, "ask": 1.35, "ask_size": 18.0, "iv": 1.0772, "open_interest": 1277.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0014, "vega": 0.074, "theta": -0.0283, "rho": 0.0173, "theo": 1.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-31T12:21:58", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SPCX261218P00425000", "bid": 306.6, "bid_size": 1.0, "ask": 315.2, "ask_size": 5.0, "iv": 1.2206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0014, "vega": 0.0024, "theta": -0.0069, "rho": 0.0, "theo": 310.2936, "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": 315.799987792969}, {"option": "SPCX261218C00430000", "bid": 1.1, "bid_size": 30.0, "ask": 1.35, "ask_size": 22.0, "iv": 1.0809, "open_interest": 70.0, "volume": 1.0, "delta": 0.051, "gamma": 0.0014, "vega": 0.0728, "theta": -0.0279, "rho": 0.0169, "theo": 1.2434, "change": -0.025, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T09:45:46", "percent_change": -2.32558, "prev_day_close": 1.07500001788139}, {"option": "SPCX261218P00430000", "bid": 311.9, "bid_size": 1.0, "ask": 320.2, "ask_size": 5.0, "iv": 1.2515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0013, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 315.2936, "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": 321.149993896484}, {"option": "SPCX261218C00435000", "bid": 1.1, "bid_size": 21.0, "ask": 1.3, "ask_size": 21.0, "iv": 1.0844, "open_interest": 269.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0013, "vega": 0.0717, "theta": -0.0276, "rho": 0.0166, "theo": 1.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-07-31T14:26:37", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SPCX261218P00435000", "bid": 316.6, "bid_size": 1.0, "ask": 325.1, "ask_size": 5.0, "iv": 1.2321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0012, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 320.2936, "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": 326.5}, {"option": "SPCX261218C00440000", "bid": 1.05, "bid_size": 13.0, "ask": 1.3, "ask_size": 13.0, "iv": 1.0878, "open_interest": 620.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0013, "vega": 0.0706, "theta": -0.0273, "rho": 0.0163, "theo": 1.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-07-29T10:42:55", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SPCX261218P00440000", "bid": 321.6, "bid_size": 1.0, "ask": 330.1, "ask_size": 5.0, "iv": 1.2414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.001, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 325.2936, "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": 331.949996948242}, {"option": "SPCX261218C00445000", "bid": 1.0, "bid_size": 37.0, "ask": 1.25, "ask_size": 21.0, "iv": 1.0873, "open_interest": 290.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0013, "vega": 0.0695, "theta": -0.027, "rho": 0.016, "theo": 1.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-07-22T12:12:09", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "SPCX261218P00445000", "bid": 326.6, "bid_size": 1.0, "ask": 335.1, "ask_size": 5.0, "iv": 1.2506, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0009, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 330.2936, "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": 336.449996948242}, {"option": "SPCX261218C00450000", "bid": 1.0, "bid_size": 37.0, "ask": 1.25, "ask_size": 22.0, "iv": 1.0941, "open_interest": 2993.0, "volume": 24.0, "delta": 0.0473, "gamma": 0.0013, "vega": 0.0685, "theta": -0.0266, "rho": 0.0157, "theo": 1.1531, "change": 0.15, "open": 0.95, "high": 1.15, "low": 0.95, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:58:30", "percent_change": 15.0, "prev_day_close": 0.999999970197678}, {"option": "SPCX261218P00450000", "bid": 331.6, "bid_size": 1.0, "ask": 340.1, "ask_size": 5.0, "iv": 1.2598, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0008, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 335.2936, "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": 341.899993896484}, {"option": "SPCX270115C00005000", "bid": 105.4, "bid_size": 10.0, "ask": 111.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.57, "last_trade_time": "2026-07-28T10:51:45", "percent_change": 0.0, "prev_day_close": 103.100002288818}, {"option": "SPCX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 313.0, "iv": 1.7382, "open_interest": 2092.0, "volume": 1.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0005, "rho": -0.0002, "theo": 0.0152, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:47:16", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX270115C00010000", "bid": 100.1, "bid_size": 1.0, "ask": 109.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.0, "last_trade_time": "2026-06-25T09:52:51", "percent_change": 0.0, "prev_day_close": 97.5999984741211}, {"option": "SPCX270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.334, "open_interest": 8517.0, "volume": 1.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0025, "theta": -0.001, "rho": -0.0006, "theo": 0.0356, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:13:47", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX270115C00015000", "bid": 95.0, "bid_size": 1.0, "ask": 103.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9500007629394}, {"option": "SPCX270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.1081, "open_interest": 54.0, "volume": 22.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0017, "rho": -0.0012, "theo": 0.0654, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:58:29", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "SPCX270115C00020000", "bid": 90.0, "bid_size": 3.0, "ask": 99.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0034, "theta": 0.0, "rho": 0.0113, "theo": 94.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.24, "last_trade_time": "2026-07-29T13:35:49", "percent_change": 0.0, "prev_day_close": 88.1000022888184}, {"option": "SPCX270115P00020000", "bid": 0.05, "bid_size": 354.0, "ask": 0.15, "ask_size": 19.0, "iv": 1.1089, "open_interest": 383.0, "volume": 21.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.008, "theta": -0.0026, "rho": -0.0022, "theo": 0.1108, "change": -0.04, "open": 0.06, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T10:04:17", "percent_change": -40.0, "prev_day_close": 0.100000003352761}, {"option": "SPCX270115C00025000", "bid": 85.3, "bid_size": 1.0, "ask": 94.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0003, "vega": 0.0099, "theta": 0.0, "rho": 0.0335, "theo": 89.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.56, "last_trade_time": "2026-07-02T12:29:08", "percent_change": 0.0, "prev_day_close": 83.1500015258789}, {"option": "SPCX270115P00025000", "bid": 0.15, "bid_size": 300.0, "ask": 0.2, "ask_size": 19.0, "iv": 1.0434, "open_interest": 2169.0, "volume": 27.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.0126, "theta": -0.0039, "rho": -0.0037, "theo": 0.1809, "change": -0.015, "open": 0.2, "high": 0.21, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:46:21", "percent_change": -8.57143, "prev_day_close": 0.175000004470348}, {"option": "SPCX270115C00030000", "bid": 80.9, "bid_size": 10.0, "ask": 88.9, "ask_size": 10.0, "iv": 0.9912, "open_interest": 2.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0004, "vega": 0.0173, "theta": 0.0, "rho": 0.0549, "theo": 84.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-07-23T11:28:11", "percent_change": 0.0, "prev_day_close": 78.7999992370606}, {"option": "SPCX270115P00030000", "bid": 0.25, "bid_size": 100.0, "ask": 0.3, "ask_size": 421.0, "iv": 0.9856, "open_interest": 1525.0, "volume": 105.0, "delta": -0.0092, "gamma": 0.0003, "vega": 0.0191, "theta": -0.0056, "rho": -0.0058, "theo": 0.2876, "change": -0.045, "open": 0.25, "high": 0.31, "low": 0.25, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -13.8462, "prev_day_close": 0.325000002980232}, {"option": "SPCX270115C00035000", "bid": 75.9, "bid_size": 10.0, "ask": 84.5, "ask_size": 10.0, "iv": 0.9887, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0006, "vega": 0.0268, "theta": 0.0, "rho": 0.0786, "theo": 80.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.59, "last_trade_time": "2026-07-22T15:56:53", "percent_change": 0.0, "prev_day_close": 74.3999977111816}, {"option": "SPCX270115P00035000", "bid": 0.3, "bid_size": 101.0, "ask": 0.5, "ask_size": 28.0, "iv": 0.9324, "open_interest": 1093.0, "volume": 9.0, "delta": -0.0141, "gamma": 0.0005, "vega": 0.0278, "theta": -0.0078, "rho": -0.009, "theo": 0.4461, "change": -0.01, "open": 0.53, "high": 0.53, "low": 0.43, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T15:42:43", "percent_change": -2.0, "prev_day_close": 0.5}, {"option": "SPCX270115C00040000", "bid": 71.5, "bid_size": 10.0, "ask": 79.5, "ask_size": 10.0, "iv": 0.9511, "open_interest": 1.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0008, "vega": 0.0388, "theta": -0.0015, "rho": 0.103, "theo": 75.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.65, "last_trade_time": "2026-07-22T15:15:16", "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "SPCX270115P00040000", "bid": 0.55, "bid_size": 28.0, "ask": 0.75, "ask_size": 86.0, "iv": 0.9233, "open_interest": 1209.0, "volume": 180.0, "delta": -0.021, "gamma": 0.0007, "vega": 0.039, "theta": -0.0105, "rho": -0.0133, "theo": 0.6751, "change": -0.1, "open": 0.85, "high": 0.85, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:58:33", "percent_change": -12.5, "prev_day_close": 0.800000011920929}, {"option": "SPCX270115C00045000", "bid": 66.9, "bid_size": 10.0, "ask": 74.9, "ask_size": 10.0, "iv": 0.9209, "open_interest": 2.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0011, "vega": 0.0531, "theta": -0.0054, "rho": 0.1262, "theo": 70.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.15, "last_trade_time": "2026-07-22T14:08:35", "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "SPCX270115P00045000", "bid": 0.9, "bid_size": 14.0, "ask": 1.15, "ask_size": 51.0, "iv": 0.8968, "open_interest": 662.0, "volume": 16.0, "delta": -0.0302, "gamma": 0.001, "vega": 0.053, "theta": -0.0139, "rho": -0.0192, "theo": 0.9967, "change": -0.17, "open": 1.2, "high": 1.25, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-03T15:58:54", "percent_change": -14.7826, "prev_day_close": 1.15000003576279}, {"option": "SPCX270115C00050000", "bid": 62.3, "bid_size": 10.0, "ask": 68.9, "ask_size": 10.0, "iv": 0.6257, "open_interest": 37.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0014, "vega": 0.0698, "theta": -0.0099, "rho": 0.148, "theo": 66.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.1, "last_trade_time": "2026-07-23T11:25:29", "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "SPCX270115P00050000", "bid": 1.3, "bid_size": 103.0, "ask": 1.5, "ask_size": 7.0, "iv": 0.8668, "open_interest": 3207.0, "volume": 409.0, "delta": -0.042, "gamma": 0.0013, "vega": 0.0694, "theta": -0.0179, "rho": -0.0269, "theo": 1.4361, "change": -0.275, "open": 1.75, "high": 1.8, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T15:59:06", "percent_change": -16.4179, "prev_day_close": 1.67500001192093}, {"option": "SPCX270115C00055000", "bid": 58.1, "bid_size": 10.0, "ask": 64.1, "ask_size": 10.0, "iv": 0.7566, "open_interest": 4.0, "volume": 2.0, "delta": 0.9375, "gamma": 0.0018, "vega": 0.0887, "theta": -0.015, "rho": 0.1671, "theo": 61.9007, "change": 1.55, "open": 55.8, "high": 57.9, "low": 55.8, "tick": "up", "last_trade_price": 57.9, "last_trade_time": "2026-08-03T14:26:35", "percent_change": 2.75066, "prev_day_close": 56.3500003814697}, {"option": "SPCX270115P00055000", "bid": 1.95, "bid_size": 13.0, "ask": 2.1, "ask_size": 7.0, "iv": 0.8581, "open_interest": 574.0, "volume": 24.0, "delta": -0.0568, "gamma": 0.0017, "vega": 0.0882, "theta": -0.0225, "rho": -0.0365, "theo": 2.0202, "change": -0.4, "open": 2.15, "high": 2.21, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T15:59:33", "percent_change": -16.6667, "prev_day_close": 2.39999997615814}, {"option": "SPCX270115C00060000", "bid": 54.2, "bid_size": 21.0, "ask": 60.5, "ask_size": 3.0, "iv": 0.8108, "open_interest": 58.0, "volume": 1.0, "delta": 0.9192, "gamma": 0.0022, "vega": 0.1094, "theta": -0.0205, "rho": 0.1832, "theo": 57.7327, "change": 1.52, "open": 53.77, "high": 53.77, "low": 53.77, "tick": "down", "last_trade_price": 53.77, "last_trade_time": "2026-08-03T14:37:00", "percent_change": 2.90909, "prev_day_close": 52.25}, {"option": "SPCX270115P00060000", "bid": 2.7, "bid_size": 8.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.8493, "open_interest": 1639.0, "volume": 148.0, "delta": -0.0746, "gamma": 0.0022, "vega": 0.1088, "theta": -0.0274, "rho": -0.0481, "theo": 2.7746, "change": -0.47, "open": 3.4, "high": 3.4, "low": 2.78, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-08-03T15:59:09", "percent_change": -14.4615, "prev_day_close": 3.25}, {"option": "SPCX270115C00065000", "bid": 49.8, "bid_size": 10.0, "ask": 56.6, "ask_size": 10.0, "iv": 0.7956, "open_interest": 5.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0026, "vega": 0.1313, "theta": -0.0262, "rho": 0.1962, "theo": 53.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-07-28T11:26:39", "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "SPCX270115P00065000", "bid": 3.6, "bid_size": 24.0, "ask": 3.9, "ask_size": 34.0, "iv": 0.8419, "open_interest": 1562.0, "volume": 121.0, "delta": -0.0953, "gamma": 0.0026, "vega": 0.1309, "theta": -0.0327, "rho": -0.0616, "theo": 3.7203, "change": -0.28, "open": 4.4, "high": 4.5, "low": 3.93, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-08-03T15:32:46", "percent_change": -6.43678, "prev_day_close": 4.34999990463257}, {"option": "SPCX270115C00070000", "bid": 47.7, "bid_size": 115.0, "ask": 51.9, "ask_size": 53.0, "iv": 0.8218, "open_interest": 47.0, "volume": 2.0, "delta": 0.8747, "gamma": 0.0031, "vega": 0.1535, "theta": -0.0322, "rho": 0.2065, "theo": 49.9963, "change": 1.7, "open": 43.2, "high": 46.3, "low": 43.2, "tick": "up", "last_trade_price": 46.3, "last_trade_time": "2026-08-03T09:59:08", "percent_change": 3.81166, "prev_day_close": 44.6000003814697}, {"option": "SPCX270115P00070000", "bid": 4.8, "bid_size": 2.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.8365, "open_interest": 8144.0, "volume": 206.0, "delta": -0.1186, "gamma": 0.0031, "vega": 0.1532, "theta": -0.0381, "rho": -0.0773, "theo": 4.8723, "change": -0.81, "open": 5.99, "high": 6.1, "low": 4.82, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-08-03T15:59:29", "percent_change": -14.3363, "prev_day_close": 5.65000009536743}, {"option": "SPCX270115C00075000", "bid": 45.4, "bid_size": 119.0, "ask": 48.5, "ask_size": 91.0, "iv": 0.8599, "open_interest": 418.0, "volume": 2.0, "delta": 0.8489, "gamma": 0.0035, "vega": 0.1753, "theta": -0.038, "rho": 0.2137, "theo": 46.4498, "change": 1.66, "open": 42.86, "high": 42.86, "low": 42.86, "tick": "up", "last_trade_price": 42.86, "last_trade_time": "2026-08-03T15:19:00", "percent_change": 4.02912, "prev_day_close": 41.2000007629394}, {"option": "SPCX270115P00075000", "bid": 6.0, "bid_size": 4.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.8349, "open_interest": 8665.0, "volume": 769.0, "delta": -0.1443, "gamma": 0.0035, "vega": 0.1751, "theta": -0.0434, "rho": -0.0944, "theo": 6.2408, "change": -0.95, "open": 7.5, "high": 7.5, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-08-03T15:59:13", "percent_change": -13.1944, "prev_day_close": 7.20000004768372}, {"option": "SPCX270115C00080000", "bid": 42.0, "bid_size": 47.0, "ask": 44.8, "ask_size": 40.0, "iv": 0.8438, "open_interest": 188.0, "volume": 1.0, "delta": 0.8215, "gamma": 0.004, "vega": 0.1964, "theta": -0.0436, "rho": 0.2176, "theo": 43.1204, "change": 2.89, "open": 40.99, "high": 40.99, "low": 40.99, "tick": "up", "last_trade_price": 40.99, "last_trade_time": "2026-08-03T11:00:49", "percent_change": 7.5853, "prev_day_close": 38.1000003814697}, {"option": "SPCX270115P00080000", "bid": 7.6, "bid_size": 10.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.8308, "open_interest": 3074.0, "volume": 413.0, "delta": -0.1718, "gamma": 0.004, "vega": 0.1965, "theta": -0.0486, "rho": -0.1127, "theo": 7.8264, "change": -1.03, "open": 9.4, "high": 9.4, "low": 7.87, "tick": "down", "last_trade_price": 7.87, "last_trade_time": "2026-08-03T15:58:57", "percent_change": -11.573, "prev_day_close": 8.90000009536743}, {"option": "SPCX270115C00085000", "bid": 36.7, "bid_size": 422.0, "ask": 41.9, "ask_size": 138.0, "iv": 0.7956, "open_interest": 412.0, "volume": 8.0, "delta": 0.7927, "gamma": 0.0044, "vega": 0.2158, "theta": -0.0489, "rho": 0.2199, "theo": 40.0039, "change": 1.35, "open": 33.0, "high": 37.05, "low": 33.0, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-08-03T15:20:18", "percent_change": 3.82979, "prev_day_close": 35.25}, {"option": "SPCX270115P00085000", "bid": 9.4, "bid_size": 4.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.8296, "open_interest": 1511.0, "volume": 106.0, "delta": -0.2006, "gamma": 0.0044, "vega": 0.2161, "theta": -0.0533, "rho": -0.1326, "theo": 9.6241, "change": -1.35, "open": 11.6, "high": 11.62, "low": 9.65, "tick": "no_change", "last_trade_price": 9.65, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -12.2727, "prev_day_close": 11.0}, {"option": "SPCX270115C00090000", "bid": 36.0, "bid_size": 19.0, "ask": 38.1, "ask_size": 10.0, "iv": 0.8258, "open_interest": 308.0, "volume": 194.0, "delta": 0.763, "gamma": 0.0047, "vega": 0.2337, "theta": -0.0538, "rho": 0.22, "theo": 37.0935, "change": 1.93, "open": 30.55, "high": 35.17, "low": 30.54, "tick": "up", "last_trade_price": 34.48, "last_trade_time": "2026-08-03T12:17:25", "percent_change": 5.92934, "prev_day_close": 32.5499992370606}, {"option": "SPCX270115P00090000", "bid": 11.4, "bid_size": 10.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.8264, "open_interest": 5557.0, "volume": 1298.0, "delta": -0.2305, "gamma": 0.0048, "vega": 0.234, "theta": -0.0577, "rho": -0.1525, "theo": 11.6305, "change": -1.55, "open": 13.93, "high": 14.0, "low": 11.6, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -11.7871, "prev_day_close": 13.1500000953674}, {"option": "SPCX270115C00095000", "bid": 33.5, "bid_size": 67.0, "ask": 35.2, "ask_size": 2.0, "iv": 0.8221, "open_interest": 152.0, "volume": 10.0, "delta": 0.7328, "gamma": 0.005, "vega": 0.2495, "theta": -0.0581, "rho": 0.2185, "theo": 34.3784, "change": 3.5, "open": 32.65, "high": 33.8, "low": 31.0, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-08-03T15:56:17", "percent_change": 11.6279, "prev_day_close": 30.0999994277954}, {"option": "SPCX270115P00095000", "bid": 13.6, "bid_size": 10.0, "ask": 14.1, "ask_size": 30.0, "iv": 0.8279, "open_interest": 8551.0, "volume": 48.0, "delta": -0.261, "gamma": 0.0051, "vega": 0.2501, "theta": -0.0615, "rho": -0.1733, "theo": 13.832, "change": -1.45, "open": 15.6, "high": 15.6, "low": 14.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-08-03T15:57:30", "percent_change": -9.35484, "prev_day_close": 15.5}, {"option": "SPCX270115C00100000", "bid": 31.1, "bid_size": 24.0, "ask": 32.4, "ask_size": 10.0, "iv": 0.823, "open_interest": 688.0, "volume": 82.0, "delta": 0.7024, "gamma": 0.0053, "vega": 0.2633, "theta": -0.0619, "rho": 0.2157, "theo": 31.8507, "change": 4.6, "open": 25.7, "high": 32.2, "low": 25.7, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-08-03T15:59:28", "percent_change": 16.6667, "prev_day_close": 27.6000003814697}, {"option": "SPCX270115P00100000", "bid": 16.1, "bid_size": 3.0, "ask": 16.4, "ask_size": 10.0, "iv": 0.8278, "open_interest": 9292.0, "volume": 1427.0, "delta": -0.2918, "gamma": 0.0054, "vega": 0.2639, "theta": -0.0648, "rho": -0.1946, "theo": 16.2244, "change": -1.85, "open": 18.5, "high": 19.0, "low": 16.2, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -10.2493, "prev_day_close": 18.0500001907349}, {"option": "SPCX270115C00105000", "bid": 28.8, "bid_size": 68.0, "ask": 30.2, "ask_size": 70.0, "iv": 0.8266, "open_interest": 399.0, "volume": 54.0, "delta": 0.672, "gamma": 0.0056, "vega": 0.275, "theta": -0.0652, "rho": 0.2117, "theo": 29.4984, "change": 3.7, "open": 24.3, "high": 29.4, "low": 24.3, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-08-03T15:58:02", "percent_change": 14.3969, "prev_day_close": 25.6999998092651}, {"option": "SPCX270115P00105000", "bid": 18.6, "bid_size": 9.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.8268, "open_interest": 4714.0, "volume": 105.0, "delta": -0.3226, "gamma": 0.0056, "vega": 0.2757, "theta": -0.0676, "rho": -0.215, "theo": 18.7924, "change": -2.1, "open": 21.4, "high": 22.0, "low": 18.8, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -10.0478, "prev_day_close": 20.9000005722046}, {"option": "SPCX270115C00110000", "bid": 27.1, "bid_size": 10.0, "ask": 27.9, "ask_size": 10.0, "iv": 0.8328, "open_interest": 396.0, "volume": 229.0, "delta": 0.6418, "gamma": 0.0058, "vega": 0.2847, "theta": -0.0679, "rho": 0.2069, "theo": 27.3141, "change": 3.75, "open": 21.5, "high": 27.3, "low": 20.74, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-08-03T15:59:06", "percent_change": 15.9236, "prev_day_close": 23.5499992370605}, {"option": "SPCX270115P00110000", "bid": 21.3, "bid_size": 10.0, "ask": 21.8, "ask_size": 10.0, "iv": 0.8269, "open_interest": 7010.0, "volume": 184.0, "delta": -0.3532, "gamma": 0.0058, "vega": 0.2853, "theta": -0.0698, "rho": -0.2357, "theo": 21.5328, "change": -2.25, "open": 24.46, "high": 24.46, "low": 21.55, "tick": "no_change", "last_trade_price": 21.55, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -9.45378, "prev_day_close": 23.8000001907349}, {"option": "SPCX270115C00115000", "bid": 25.0, "bid_size": 32.0, "ask": 25.7, "ask_size": 10.0, "iv": 0.8282, "open_interest": 614.0, "volume": 69.0, "delta": 0.612, "gamma": 0.0059, "vega": 0.2923, "theta": -0.07, "rho": 0.2015, "theo": 25.2867, "change": 3.47, "open": 20.0, "high": 25.22, "low": 19.5, "tick": "up", "last_trade_price": 25.22, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 15.954, "prev_day_close": 21.75}, {"option": "SPCX270115P00115000", "bid": 24.2, "bid_size": 10.0, "ask": 24.7, "ask_size": 10.0, "iv": 0.8267, "open_interest": 5642.0, "volume": 112.0, "delta": -0.3834, "gamma": 0.006, "vega": 0.2928, "theta": -0.0715, "rho": -0.2559, "theo": 24.4303, "change": -0.9, "open": 28.25, "high": 28.25, "low": 25.3, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-08-03T15:43:27", "percent_change": -3.34573, "prev_day_close": 26.9000005722046}, {"option": "SPCX270115C00120000", "bid": 23.2, "bid_size": 4.0, "ask": 24.0, "ask_size": 31.0, "iv": 0.8323, "open_interest": 2233.0, "volume": 352.0, "delta": 0.5829, "gamma": 0.006, "vega": 0.2981, "theta": -0.0717, "rho": 0.1953, "theo": 23.4094, "change": 3.45, "open": 19.5, "high": 23.57, "low": 18.3, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-08-03T15:59:39", "percent_change": 17.207, "prev_day_close": 20.0500001907349}, {"option": "SPCX270115P00120000", "bid": 27.2, "bid_size": 10.0, "ask": 27.8, "ask_size": 10.0, "iv": 0.8264, "open_interest": 12428.0, "volume": 73.0, "delta": -0.4132, "gamma": 0.0062, "vega": 0.2985, "theta": -0.0727, "rho": -0.2751, "theo": 27.4831, "change": -1.15, "open": 30.9, "high": 30.9, "low": 28.33, "tick": "down", "last_trade_price": 28.95, "last_trade_time": "2026-08-03T15:46:20", "percent_change": -3.8206, "prev_day_close": 30.0999994277954}, {"option": "SPCX270115C00125000", "bid": 21.5, "bid_size": 15.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.83, "open_interest": 1000.0, "volume": 131.0, "delta": 0.5545, "gamma": 0.0061, "vega": 0.302, "theta": -0.0729, "rho": 0.189, "theo": 21.6723, "change": 3.25, "open": 17.06, "high": 21.7, "low": 16.88, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-08-03T15:59:53", "percent_change": 17.6152, "prev_day_close": 18.4499998092651}, {"option": "SPCX270115P00125000", "bid": 30.4, "bid_size": 5.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.8282, "open_interest": 2687.0, "volume": 41.0, "delta": -0.4422, "gamma": 0.0062, "vega": 0.3023, "theta": -0.0734, "rho": -0.2945, "theo": 30.6764, "change": -2.47, "open": 34.97, "high": 34.97, "low": 31.03, "tick": "down", "last_trade_price": 31.03, "last_trade_time": "2026-08-03T15:58:17", "percent_change": -7.37313, "prev_day_close": 33.5}, {"option": "SPCX270115C00130000", "bid": 19.9, "bid_size": 5.0, "ask": 20.4, "ask_size": 5.0, "iv": 0.8285, "open_interest": 5266.0, "volume": 107.0, "delta": 0.5269, "gamma": 0.0062, "vega": 0.3044, "theta": -0.0737, "rho": 0.1822, "theo": 20.0678, "change": 2.9, "open": 15.8, "high": 19.95, "low": 15.53, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-08-03T15:58:33", "percent_change": 17.0088, "prev_day_close": 17.0500001907349}, {"option": "SPCX270115P00130000", "bid": 33.8, "bid_size": 6.0, "ask": 34.4, "ask_size": 4.0, "iv": 0.8288, "open_interest": 6973.0, "volume": 42.0, "delta": -0.4704, "gamma": 0.0063, "vega": 0.3042, "theta": -0.0737, "rho": -0.3109, "theo": 34.0069, "change": -0.73, "open": 38.6, "high": 38.6, "low": 35.2, "tick": "up", "last_trade_price": 36.32, "last_trade_time": "2026-08-03T15:01:12", "percent_change": -1.97031, "prev_day_close": 37.0499992370606}, {"option": "SPCX270115C00135000", "bid": 18.4, "bid_size": 9.0, "ask": 18.9, "ask_size": 4.0, "iv": 0.8296, "open_interest": 3073.0, "volume": 313.0, "delta": 0.5003, "gamma": 0.0062, "vega": 0.3052, "theta": -0.0741, "rho": 0.1754, "theo": 18.5887, "change": 3.02, "open": 14.21, "high": 18.77, "low": 14.21, "tick": "up", "last_trade_price": 18.77, "last_trade_time": "2026-08-03T15:59:25", "percent_change": 19.1746, "prev_day_close": 15.75}, {"option": "SPCX270115P00135000", "bid": 37.2, "bid_size": 7.0, "ask": 37.8, "ask_size": 2.0, "iv": 0.8287, "open_interest": 6371.0, "volume": 55.0, "delta": -0.4978, "gamma": 0.0064, "vega": 0.3051, "theta": -0.0736, "rho": -0.3305, "theo": 37.4657, "change": -2.65, "open": 42.29, "high": 42.29, "low": 38.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-08-03T15:55:16", "percent_change": -6.51907, "prev_day_close": 40.6500015258789}, {"option": "SPCX270115C00140000", "bid": 17.0, "bid_size": 26.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.8271, "open_interest": 1680.0, "volume": 70.0, "delta": 0.4746, "gamma": 0.0062, "vega": 0.3048, "theta": -0.0742, "rho": 0.1685, "theo": 17.2254, "change": 2.36, "open": 13.25, "high": 16.91, "low": 13.25, "tick": "up", "last_trade_price": 16.91, "last_trade_time": "2026-08-03T15:55:15", "percent_change": 16.2199, "prev_day_close": 14.5499997138977}, {"option": "SPCX270115P00140000", "bid": 40.8, "bid_size": 6.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.8298, "open_interest": 6157.0, "volume": 35.0, "delta": -0.5242, "gamma": 0.0064, "vega": 0.3041, "theta": -0.0733, "rho": -0.3457, "theo": 41.0418, "change": -1.15, "open": 45.8, "high": 45.8, "low": 42.45, "tick": "down", "last_trade_price": 43.3, "last_trade_time": "2026-08-03T15:47:20", "percent_change": -2.58718, "prev_day_close": 44.4500007629394}, {"option": "SPCX270115C00145000", "bid": 15.8, "bid_size": 10.0, "ask": 16.3, "ask_size": 10.0, "iv": 0.8293, "open_interest": 3028.0, "volume": 26.0, "delta": 0.45, "gamma": 0.0061, "vega": 0.303, "theta": -0.0739, "rho": 0.1614, "theo": 15.9719, "change": 2.28, "open": 12.21, "high": 15.73, "low": 12.21, "tick": "up", "last_trade_price": 15.73, "last_trade_time": "2026-08-03T15:57:55", "percent_change": 16.9517, "prev_day_close": 13.4500002861023}, {"option": "SPCX270115P00145000", "bid": 44.5, "bid_size": 5.0, "ask": 45.2, "ask_size": 5.0, "iv": 0.8306, "open_interest": 1349.0, "volume": 24.0, "delta": -0.5495, "gamma": 0.0063, "vega": 0.3017, "theta": -0.0726, "rho": -0.3597, "theo": 44.7336, "change": -2.4, "open": 50.05, "high": 50.05, "low": 45.9, "tick": "down", "last_trade_price": 45.9, "last_trade_time": "2026-08-03T15:51:02", "percent_change": -4.96894, "prev_day_close": 48.2999992370606}, {"option": "SPCX270115C00150000", "bid": 14.6, "bid_size": 6.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.8268, "open_interest": 3185.0, "volume": 446.0, "delta": 0.4266, "gamma": 0.0061, "vega": 0.3004, "theta": -0.0734, "rho": 0.1546, "theo": 14.8203, "change": 2.45, "open": 12.1, "high": 15.0, "low": 11.2, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-08-03T15:59:53", "percent_change": 19.7581, "prev_day_close": 12.4000000953674}, {"option": "SPCX270115P00150000", "bid": 48.3, "bid_size": 5.0, "ask": 49.0, "ask_size": 7.0, "iv": 0.8298, "open_interest": 5166.0, "volume": 657.0, "delta": -0.5738, "gamma": 0.0063, "vega": 0.299, "theta": -0.0716, "rho": -0.3746, "theo": 48.528, "change": -3.2, "open": 53.0, "high": 54.05, "low": 49.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-08-03T15:58:47", "percent_change": -6.13027, "prev_day_close": 52.1999988555908}, {"option": "SPCX270115C00155000", "bid": 13.5, "bid_size": 10.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.8279, "open_interest": 686.0, "volume": 15.0, "delta": 0.4042, "gamma": 0.006, "vega": 0.2968, "theta": -0.0727, "rho": 0.1479, "theo": 13.7621, "change": 2.0, "open": 10.7, "high": 13.5, "low": 10.7, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-03T15:58:12", "percent_change": 17.3913, "prev_day_close": 11.5}, {"option": "SPCX270115P00155000", "bid": 52.2, "bid_size": 5.0, "ask": 52.9, "ask_size": 6.0, "iv": 0.8327, "open_interest": 1032.0, "volume": 3.0, "delta": -0.5971, "gamma": 0.0062, "vega": 0.2947, "theta": -0.0705, "rho": -0.387, "theo": 52.4192, "change": -1.15, "open": 54.15, "high": 55.3, "low": 54.15, "tick": "up", "last_trade_price": 55.3, "last_trade_time": "2026-08-03T11:42:53", "percent_change": -2.0372, "prev_day_close": 56.4500007629394}, {"option": "SPCX270115C00160000", "bid": 12.6, "bid_size": 5.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.8296, "open_interest": 3503.0, "volume": 94.0, "delta": 0.383, "gamma": 0.0059, "vega": 0.2924, "theta": -0.0718, "rho": 0.1412, "theo": 12.792, "change": 1.91, "open": 10.06, "high": 12.56, "low": 9.95, "tick": "up", "last_trade_price": 12.56, "last_trade_time": "2026-08-03T15:57:37", "percent_change": 17.9343, "prev_day_close": 10.6500000953674}, {"option": "SPCX270115P00160000", "bid": 55.9, "bid_size": 4.0, "ask": 57.4, "ask_size": 4.0, "iv": 0.8379, "open_interest": 2043.0, "volume": 8.0, "delta": -0.6192, "gamma": 0.0062, "vega": 0.2892, "theta": -0.0691, "rho": -0.3972, "theo": 56.4038, "change": -1.27, "open": 60.9, "high": 60.9, "low": 58.2, "tick": "down", "last_trade_price": 59.33, "last_trade_time": "2026-08-03T13:52:00", "percent_change": -2.09571, "prev_day_close": 60.6000003814697}, {"option": "SPCX270115C00165000", "bid": 11.7, "bid_size": 10.0, "ask": 12.1, "ask_size": 2.0, "iv": 0.8305, "open_interest": 582.0, "volume": 56.0, "delta": 0.3629, "gamma": 0.0058, "vega": 0.2875, "theta": -0.0708, "rho": 0.1348, "theo": 11.9027, "change": 0.55, "open": 9.9, "high": 10.9, "low": 9.9, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-08-03T14:04:52", "percent_change": 5.58376, "prev_day_close": 9.84999990463257}, {"option": "SPCX270115P00165000", "bid": 59.8, "bid_size": 2.0, "ask": 62.2, "ask_size": 3.0, "iv": 0.8492, "open_interest": 1138.0, "volume": 2.0, "delta": -0.6402, "gamma": 0.0061, "vega": 0.2842, "theta": -0.0676, "rho": -0.4108, "theo": 60.4707, "change": -2.5, "open": 63.37, "high": 63.37, "low": 62.4, "tick": "down", "last_trade_price": 62.4, "last_trade_time": "2026-08-03T12:03:55", "percent_change": -3.85208, "prev_day_close": 64.9000015258789}, {"option": "SPCX270115C00170000", "bid": 11.0, "bid_size": 3.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.8308, "open_interest": 877.0, "volume": 185.0, "delta": 0.3438, "gamma": 0.0057, "vega": 0.2822, "theta": -0.0696, "rho": 0.1287, "theo": 11.0869, "change": 1.9, "open": 8.7, "high": 11.2, "low": 8.7, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 20.6522, "prev_day_close": 9.19999980926514}, {"option": "SPCX270115P00170000", "bid": 64.3, "bid_size": 1.0, "ask": 66.3, "ask_size": 22.0, "iv": 0.8567, "open_interest": 2741.0, "volume": 4.0, "delta": -0.6602, "gamma": 0.006, "vega": 0.2778, "theta": -0.066, "rho": -0.4174, "theo": 64.6131, "change": -1.3, "open": 70.12, "high": 70.12, "low": 66.6, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-08-03T15:23:10", "percent_change": -1.8759, "prev_day_close": 69.2999992370606}, {"option": "SPCX270115C00175000", "bid": 10.1, "bid_size": 10.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.8323, "open_interest": 1025.0, "volume": 712.0, "delta": 0.3259, "gamma": 0.0055, "vega": 0.2762, "theta": -0.0683, "rho": 0.1226, "theo": 10.3394, "change": 0.4, "open": 8.94, "high": 9.45, "low": 8.82, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-08-03T14:32:15", "percent_change": 4.67837, "prev_day_close": 8.5499997138977}, {"option": "SPCX270115P00175000", "bid": 68.5, "bid_size": 2.0, "ask": 70.5, "ask_size": 2.0, "iv": 0.8584, "open_interest": 1030.0, "volume": 0.0, "delta": -0.6792, "gamma": 0.0058, "vega": 0.2706, "theta": -0.0644, "rho": -0.424, "theo": 68.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-07-29T14:39:30", "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "SPCX270115C00180000", "bid": 9.4, "bid_size": 5.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.8335, "open_interest": 1515.0, "volume": 81.0, "delta": 0.309, "gamma": 0.0054, "vega": 0.27, "theta": -0.067, "rho": 0.1169, "theo": 9.655, "change": 1.05, "open": 7.9, "high": 9.0, "low": 6.7, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T15:52:07", "percent_change": 13.2075, "prev_day_close": 7.9500002861023}, {"option": "SPCX270115P00180000", "bid": 72.6, "bid_size": 2.0, "ask": 75.0, "ask_size": 7.0, "iv": 0.8615, "open_interest": 3247.0, "volume": 9.0, "delta": -0.697, "gamma": 0.0057, "vega": 0.2639, "theta": -0.0626, "rho": -0.4328, "theo": 73.111, "change": -1.25, "open": 79.65, "high": 79.65, "low": 76.65, "tick": "down", "last_trade_price": 76.65, "last_trade_time": "2026-08-03T14:41:51", "percent_change": -1.60462, "prev_day_close": 77.8999977111816}, {"option": "SPCX270115C00185000", "bid": 8.8, "bid_size": 4.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.8365, "open_interest": 947.0, "volume": 35.0, "delta": 0.2931, "gamma": 0.0053, "vega": 0.2638, "theta": -0.0656, "rho": 0.1116, "theo": 9.0273, "change": 0.65, "open": 7.05, "high": 8.1, "low": 7.02, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T15:48:12", "percent_change": 8.72483, "prev_day_close": 7.45000004768372}, {"option": "SPCX270115P00185000", "bid": 76.6, "bid_size": 4.0, "ask": 79.3, "ask_size": 1.0, "iv": 0.8607, "open_interest": 813.0, "volume": 2.0, "delta": -0.714, "gamma": 0.0056, "vega": 0.257, "theta": -0.0607, "rho": -0.4374, "theo": 77.4502, "change": -2.75, "open": 80.1, "high": 80.1, "low": 79.75, "tick": "down", "last_trade_price": 79.75, "last_trade_time": "2026-08-03T11:22:20", "percent_change": -3.33333, "prev_day_close": 82.5}, {"option": "SPCX270115C00190000", "bid": 8.2, "bid_size": 13.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.8377, "open_interest": 910.0, "volume": 7.0, "delta": 0.2782, "gamma": 0.0051, "vega": 0.2574, "theta": -0.0641, "rho": 0.1064, "theo": 8.4515, "change": 0.3, "open": 6.2, "high": 7.66, "low": 6.2, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-08-03T14:33:29", "percent_change": 4.31655, "prev_day_close": 6.95000004768372}, {"option": "SPCX270115P00190000", "bid": 81.4, "bid_size": 1.0, "ask": 83.6, "ask_size": 1.0, "iv": 0.8658, "open_interest": 1058.0, "volume": 614.0, "delta": -0.73, "gamma": 0.0055, "vega": 0.249, "theta": -0.0589, "rho": -0.4413, "theo": 81.8454, "change": -1.18, "open": 85.45, "high": 85.77, "low": 85.45, "tick": "no_change", "last_trade_price": 85.77, "last_trade_time": "2026-08-03T14:40:01", "percent_change": -1.3571, "prev_day_close": 86.9500007629394}, {"option": "SPCX270115C00195000", "bid": 7.7, "bid_size": 10.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.8411, "open_interest": 563.0, "volume": 19.0, "delta": 0.2642, "gamma": 0.005, "vega": 0.2508, "theta": -0.0627, "rho": 0.1014, "theo": 7.9235, "change": 0.45, "open": 6.3, "high": 7.0, "low": 6.3, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T13:27:36", "percent_change": 6.87023, "prev_day_close": 6.54999995231628}, {"option": "SPCX270115P00195000", "bid": 85.7, "bid_size": 1.0, "ask": 88.2, "ask_size": 1.0, "iv": 0.869, "open_interest": 212.0, "volume": 0.0, "delta": -0.745, "gamma": 0.0054, "vega": 0.2409, "theta": -0.057, "rho": -0.4424, "theo": 86.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-07-24T11:11:45", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "SPCX270115C00200000", "bid": 7.4, "bid_size": 1.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.8449, "open_interest": 12467.0, "volume": 585.0, "delta": 0.251, "gamma": 0.0048, "vega": 0.2442, "theta": -0.0612, "rho": 0.0967, "theo": 7.4394, "change": 1.45, "open": 5.5, "high": 7.6, "low": 5.45, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-03T15:59:20", "percent_change": 23.5772, "prev_day_close": 6.15000009536743}, {"option": "SPCX270115P00200000", "bid": 87.7, "bid_size": 1.0, "ask": 94.6, "ask_size": 2.0, "iv": 0.8621, "open_interest": 5813.0, "volume": 21.0, "delta": -0.7592, "gamma": 0.0052, "vega": 0.2336, "theta": -0.0551, "rho": -0.4492, "theo": 90.7858, "change": -1.48, "open": 98.05, "high": 98.05, "low": 93.1, "tick": "down", "last_trade_price": 94.77, "last_trade_time": "2026-08-03T14:41:51", "percent_change": -1.53766, "prev_day_close": 96.25}, {"option": "SPCX270115C00205000", "bid": 6.8, "bid_size": 10.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.8472, "open_interest": 609.0, "volume": 10.0, "delta": 0.2387, "gamma": 0.0047, "vega": 0.2377, "theta": -0.0598, "rho": 0.0923, "theo": 6.9947, "change": 0.55, "open": 5.8, "high": 6.4, "low": 5.36, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T15:50:57", "percent_change": 9.40171, "prev_day_close": 5.84999990463257}, {"option": "SPCX270115P00205000", "bid": 92.3, "bid_size": 2.0, "ask": 100.8, "ask_size": 1.0, "iv": 0.8874, "open_interest": 351.0, "volume": 0.0, "delta": -0.7726, "gamma": 0.0051, "vega": 0.2267, "theta": -0.0533, "rho": -0.4518, "theo": 95.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-07-31T14:27:34", "percent_change": 0.0, "prev_day_close": 100.700000762939}, {"option": "SPCX270115C00210000", "bid": 6.4, "bid_size": 10.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.8504, "open_interest": 2995.0, "volume": 27.0, "delta": 0.2272, "gamma": 0.0045, "vega": 0.2314, "theta": -0.0583, "rho": 0.0882, "theo": 6.5856, "change": 0.95, "open": 5.0, "high": 6.4, "low": 5.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T15:58:21", "percent_change": 17.4312, "prev_day_close": 5.45000004768372}, {"option": "SPCX270115P00210000", "bid": 96.9, "bid_size": 1.0, "ask": 104.7, "ask_size": 1.0, "iv": 0.8385, "open_interest": 165.0, "volume": 1.0, "delta": -0.7853, "gamma": 0.005, "vega": 0.2181, "theta": -0.0514, "rho": -0.4477, "theo": 99.8908, "change": -0.4, "open": 105.0, "high": 105.0, "low": 105.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-08-03T10:02:19", "percent_change": -0.379504, "prev_day_close": 105.399997711182}, {"option": "SPCX270115C00215000", "bid": 6.0, "bid_size": 20.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.8521, "open_interest": 544.0, "volume": 0.0, "delta": 0.2164, "gamma": 0.0044, "vega": 0.225, "theta": -0.0569, "rho": 0.0842, "theo": 6.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-07-31T15:57:47", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SPCX270115P00215000", "bid": 101.7, "bid_size": 6.0, "ask": 109.4, "ask_size": 1.0, "iv": 0.8988, "open_interest": 272.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0049, "vega": 0.21, "theta": -0.0496, "rho": -0.4463, "theo": 104.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.7, "last_trade_time": "2026-07-31T15:55:00", "percent_change": 0.0, "prev_day_close": 109.849998474121}, {"option": "SPCX270115C00220000", "bid": 5.7, "bid_size": 24.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.8549, "open_interest": 2698.0, "volume": 66.0, "delta": 0.2062, "gamma": 0.0043, "vega": 0.2186, "theta": -0.0555, "rho": 0.0804, "theo": 5.8634, "change": 0.74, "open": 4.99, "high": 5.64, "low": 4.9, "tick": "up", "last_trade_price": 5.64, "last_trade_time": "2026-08-03T15:57:37", "percent_change": 15.102, "prev_day_close": 4.90000009536743}, {"option": "SPCX270115P00220000", "bid": 106.3, "bid_size": 9.0, "ask": 114.2, "ask_size": 1.0, "iv": 0.9084, "open_interest": 209.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0048, "vega": 0.2021, "theta": -0.0478, "rho": -0.4459, "theo": 109.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.3, "last_trade_time": "2026-07-20T15:37:58", "percent_change": 0.0, "prev_day_close": 114.200000762939}, {"option": "SPCX270115C00225000", "bid": 5.3, "bid_size": 16.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.8564, "open_interest": 1441.0, "volume": 118.0, "delta": 0.1968, "gamma": 0.0041, "vega": 0.2125, "theta": -0.0541, "rho": 0.0769, "theo": 5.5447, "change": 0.15, "open": 4.9, "high": 5.1, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T13:23:40", "percent_change": 3.2258, "prev_day_close": 4.65000009536743}, {"option": "SPCX270115P00225000", "bid": 111.1, "bid_size": 3.0, "ask": 119.0, "ask_size": 1.0, "iv": 0.9423, "open_interest": 191.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.0046, "vega": 0.1956, "theta": -0.046, "rho": -0.4453, "theo": 113.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.8, "last_trade_time": "2026-07-29T11:19:46", "percent_change": 0.0, "prev_day_close": 119.100002288818}, {"option": "SPCX270115C00230000", "bid": 5.1, "bid_size": 10.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.8616, "open_interest": 2305.0, "volume": 56.0, "delta": 0.1879, "gamma": 0.004, "vega": 0.2067, "theta": -0.0528, "rho": 0.0736, "theo": 5.2507, "change": 0.17, "open": 4.57, "high": 4.7, "low": 4.57, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-08-03T14:41:31", "percent_change": 3.86363, "prev_day_close": 4.40000009536743}, {"option": "SPCX270115P00230000", "bid": 115.8, "bid_size": 3.0, "ask": 123.8, "ask_size": 1.0, "iv": 0.9294, "open_interest": 28.0, "volume": 0.0, "delta": -0.829, "gamma": 0.0045, "vega": 0.1889, "theta": -0.0443, "rho": -0.4455, "theo": 118.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.43, "last_trade_time": "2026-07-30T14:32:32", "percent_change": 0.0, "prev_day_close": 123.849998474121}, {"option": "SPCX270115C00235000", "bid": 4.8, "bid_size": 10.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.8658, "open_interest": 610.0, "volume": 8.0, "delta": 0.1795, "gamma": 0.0039, "vega": 0.201, "theta": -0.0515, "rho": 0.0706, "theo": 4.979, "change": 0.4, "open": 3.81, "high": 4.6, "low": 3.81, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T10:56:23", "percent_change": 9.52381, "prev_day_close": 4.20000004768372}, {"option": "SPCX270115P00235000", "bid": 120.6, "bid_size": 3.0, "ask": 128.6, "ask_size": 1.0, "iv": 0.9238, "open_interest": 4.0, "volume": 0.0, "delta": -0.8384, "gamma": 0.0044, "vega": 0.1805, "theta": -0.0426, "rho": -0.434, "theo": 123.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.0, "last_trade_time": "2026-07-23T09:32:03", "percent_change": 0.0, "prev_day_close": 128.25}, {"option": "SPCX270115C00240000", "bid": 4.5, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.8666, "open_interest": 1349.0, "volume": 0.0, "delta": 0.1717, "gamma": 0.0038, "vega": 0.1954, "theta": -0.0503, "rho": 0.0676, "theo": 4.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-07-31T11:24:41", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SPCX270115P00240000", "bid": 125.4, "bid_size": 3.0, "ask": 133.6, "ask_size": 1.0, "iv": 0.9321, "open_interest": 19.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0043, "vega": 0.173, "theta": -0.0409, "rho": -0.4289, "theo": 127.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.85, "last_trade_time": "2026-07-31T15:20:50", "percent_change": 0.0, "prev_day_close": 132.849998474121}, {"option": "SPCX270115C00245000", "bid": 4.3, "bid_size": 10.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.8716, "open_interest": 1888.0, "volume": 3.0, "delta": 0.1644, "gamma": 0.0036, "vega": 0.1899, "theta": -0.049, "rho": 0.0648, "theo": 4.4956, "change": 0.15, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T12:54:03", "percent_change": 3.94737, "prev_day_close": 3.80000007152557}, {"option": "SPCX270115P00245000", "bid": 130.2, "bid_size": 3.0, "ask": 138.0, "ask_size": 1.0, "iv": 0.9422, "open_interest": 12.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0042, "vega": 0.1661, "theta": -0.0393, "rho": -0.4246, "theo": 132.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.45, "last_trade_time": "2026-07-17T11:13:18", "percent_change": 0.0, "prev_day_close": 137.650001525879}, {"option": "SPCX270115C00250000", "bid": 4.1, "bid_size": 10.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.8758, "open_interest": 2040.0, "volume": 230.0, "delta": 0.1576, "gamma": 0.0035, "vega": 0.1846, "theta": -0.0479, "rho": 0.0621, "theo": 4.2807, "change": 0.76, "open": 3.2, "high": 4.36, "low": 3.2, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-08-03T15:58:54", "percent_change": 21.1111, "prev_day_close": 3.60000002384186}, {"option": "SPCX270115P00250000", "bid": 135.1, "bid_size": 3.0, "ask": 142.6, "ask_size": 1.0, "iv": 0.9409, "open_interest": 74.0, "volume": 0.0, "delta": -0.8636, "gamma": 0.0041, "vega": 0.1597, "theta": -0.0377, "rho": -0.4234, "theo": 137.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.77, "last_trade_time": "2026-07-30T12:25:35", "percent_change": 0.0, "prev_day_close": 143.099998474121}, {"option": "SPCX270115C00255000", "bid": 3.9, "bid_size": 9.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.8793, "open_interest": 496.0, "volume": 6.0, "delta": 0.1512, "gamma": 0.0034, "vega": 0.1796, "theta": -0.0467, "rho": 0.0597, "theo": 4.0814, "change": 0.3, "open": 3.6, "high": 3.75, "low": 3.6, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-03T11:14:50", "percent_change": 8.69565, "prev_day_close": 3.44999992847443}, {"option": "SPCX270115P00255000", "bid": 139.9, "bid_size": 3.0, "ask": 148.0, "ask_size": 1.0, "iv": 0.955, "open_interest": 44.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.004, "vega": 0.1538, "theta": -0.0362, "rho": -0.4119, "theo": 142.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 142.38, "last_trade_time": "2026-07-28T14:09:40", "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "SPCX270115C00260000", "bid": 3.7, "bid_size": 10.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.8819, "open_interest": 544.0, "volume": 6.0, "delta": 0.1451, "gamma": 0.0033, "vega": 0.1748, "theta": -0.0456, "rho": 0.0574, "theo": 3.8963, "change": 0.01, "open": 3.0, "high": 3.6, "low": 3.0, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-08-03T14:35:42", "percent_change": 0.303028, "prev_day_close": 3.30000007152557}, {"option": "SPCX270115P00260000", "bid": 144.8, "bid_size": 3.0, "ask": 152.8, "ask_size": 1.0, "iv": 0.9659, "open_interest": 4.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.0039, "vega": 0.1472, "theta": -0.0347, "rho": -0.4121, "theo": 147.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.1, "last_trade_time": "2026-07-15T11:20:28", "percent_change": 0.0, "prev_day_close": 152.800003051758}, {"option": "SPCX270115C00265000", "bid": 3.5, "bid_size": 17.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.8838, "open_interest": 313.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0032, "vega": 0.1702, "theta": -0.0446, "rho": 0.0553, "theo": 3.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-07-29T12:22:03", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SPCX270115P00265000", "bid": 149.7, "bid_size": 3.0, "ask": 157.6, "ask_size": 1.0, "iv": 0.9734, "open_interest": 2.0, "volume": 0.0, "delta": -0.8851, "gamma": 0.0038, "vega": 0.1403, "theta": -0.0333, "rho": -0.3961, "theo": 151.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.35, "last_trade_time": "2026-07-06T12:39:36", "percent_change": 0.0, "prev_day_close": 157.300003051758}, {"option": "SPCX270115C00270000", "bid": 3.4, "bid_size": 16.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.891, "open_interest": 303.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0031, "vega": 0.1658, "theta": -0.0436, "rho": 0.0532, "theo": 3.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-07-29T11:50:39", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "SPCX270115P00270000", "bid": 154.5, "bid_size": 3.0, "ask": 162.1, "ask_size": 1.0, "iv": 0.9802, "open_interest": 11.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0037, "vega": 0.1338, "theta": -0.0318, "rho": -0.3864, "theo": 156.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.02, "last_trade_time": "2026-07-23T09:50:21", "percent_change": 0.0, "prev_day_close": 162.099998474121}, {"option": "SPCX270115C00275000", "bid": 3.2, "bid_size": 17.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.8915, "open_interest": 604.0, "volume": 3.0, "delta": 0.1291, "gamma": 0.003, "vega": 0.1614, "theta": -0.0426, "rho": 0.0512, "theo": 3.4143, "change": 0.18, "open": 3.1, "high": 3.1, "low": 3.04, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-08-03T15:46:52", "percent_change": 6.2069, "prev_day_close": 2.89999997615814}, {"option": "SPCX270115P00275000", "bid": 159.4, "bid_size": 3.0, "ask": 167.3, "ask_size": 1.0, "iv": 0.9895, "open_interest": 88.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0036, "vega": 0.1277, "theta": -0.0304, "rho": -0.3791, "theo": 161.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.9, "last_trade_time": "2026-07-28T10:01:27", "percent_change": 0.0, "prev_day_close": 166.899993896484}, {"option": "SPCX270115C00280000", "bid": 3.1, "bid_size": 12.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.8976, "open_interest": 304.0, "volume": 1.0, "delta": 0.1244, "gamma": 0.0029, "vega": 0.1572, "theta": -0.0416, "rho": 0.0494, "theo": 3.2751, "change": 0.14, "open": 2.94, "high": 2.94, "low": 2.94, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-08-03T14:32:51", "percent_change": 5.0, "prev_day_close": 2.80000007152557}, {"option": "SPCX270115P00280000", "bid": 164.3, "bid_size": 3.0, "ask": 172.0, "ask_size": 1.0, "iv": 0.9953, "open_interest": 0.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0036, "vega": 0.122, "theta": -0.029, "rho": -0.3742, "theo": 166.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.77, "last_trade_time": "2026-06-22T10:26:28", "percent_change": 0.0, "prev_day_close": 171.900001525879}, {"option": "SPCX270115C00285000", "bid": 3.0, "bid_size": 8.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.9, "open_interest": 212.0, "volume": 2.0, "delta": 0.1199, "gamma": 0.0028, "vega": 0.1531, "theta": -0.0407, "rho": 0.0476, "theo": 3.1452, "change": 0.025, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-08-03T10:09:14", "percent_change": 0.917435, "prev_day_close": 2.72499990463257}, {"option": "SPCX270115P00285000", "bid": 169.2, "bid_size": 3.0, "ask": 177.0, "ask_size": 1.0, "iv": 1.0037, "open_interest": 10.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0035, "vega": 0.1169, "theta": -0.0276, "rho": -0.3699, "theo": 171.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.1, "last_trade_time": "2026-07-01T11:45:14", "percent_change": 0.0, "prev_day_close": 176.849998474121}, {"option": "SPCX270115C00290000", "bid": 2.9, "bid_size": 10.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.9051, "open_interest": 81.0, "volume": 1.0, "delta": 0.1157, "gamma": 0.0028, "vega": 0.1493, "theta": -0.0399, "rho": 0.046, "theo": 3.0237, "change": 0.45, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 17.3077, "prev_day_close": 2.60000002384186}, {"option": "SPCX270115P00290000", "bid": 174.1, "bid_size": 3.0, "ask": 182.0, "ask_size": 1.0, "iv": 1.0117, "open_interest": 12.0, "volume": 0.0, "delta": -0.9141, "gamma": 0.0034, "vega": 0.1118, "theta": -0.0263, "rho": -0.3573, "theo": 176.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.85, "last_trade_time": "2026-06-17T09:41:51", "percent_change": 0.0, "prev_day_close": 181.75}, {"option": "SPCX270115C00295000", "bid": 2.75, "bid_size": 31.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.908, "open_interest": 73.0, "volume": 1.0, "delta": 0.1117, "gamma": 0.0027, "vega": 0.1456, "theta": -0.039, "rho": 0.0444, "theo": 2.9099, "change": 0.52, "open": 3.02, "high": 3.02, "low": 3.02, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 20.8, "prev_day_close": 2.5}, {"option": "SPCX270115P00295000", "bid": 179.0, "bid_size": 3.0, "ask": 186.9, "ask_size": 1.0, "iv": 1.0192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0034, "vega": 0.1052, "theta": -0.025, "rho": -0.3388, "theo": 181.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.600006103516}, {"option": "SPCX270115C00300000", "bid": 2.65, "bid_size": 20.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.9122, "open_interest": 2646.0, "volume": 151.0, "delta": 0.108, "gamma": 0.0026, "vega": 0.1422, "theta": -0.0382, "rho": 0.043, "theo": 2.8031, "change": 0.34, "open": 2.4, "high": 2.8, "low": 2.25, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-08-03T15:57:08", "percent_change": 13.8776, "prev_day_close": 2.44999992847443}, {"option": "SPCX270115P00300000", "bid": 183.9, "bid_size": 3.0, "ask": 191.1, "ask_size": 3.0, "iv": 1.023, "open_interest": 100.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0033, "vega": 0.1008, "theta": -0.0238, "rho": -0.3353, "theo": 186.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.92, "last_trade_time": "2026-07-30T10:26:59", "percent_change": 0.0, "prev_day_close": 192.449996948242}, {"option": "SPCX270115C00305000", "bid": 2.55, "bid_size": 21.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.916, "open_interest": 517.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.0025, "vega": 0.1388, "theta": -0.0374, "rho": 0.0416, "theo": 2.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-07-29T12:32:01", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "SPCX270115P00305000", "bid": 188.8, "bid_size": 3.0, "ask": 196.0, "ask_size": 3.0, "iv": 1.0296, "open_interest": 14.0, "volume": 3.0, "delta": -0.9287, "gamma": 0.0033, "vega": 0.0954, "theta": -0.0224, "rho": -0.3224, "theo": 191.0149, "change": 2.65, "open": 199.9, "high": 199.9, "low": 199.9, "tick": "up", "last_trade_price": 199.9, "last_trade_time": "2026-08-03T09:33:04", "percent_change": 1.34347, "prev_day_close": 197.25}, {"option": "SPCX270115C00310000", "bid": 2.5, "bid_size": 15.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.9212, "open_interest": 385.0, "volume": 20.0, "delta": 0.1011, "gamma": 0.0025, "vega": 0.1356, "theta": -0.0367, "rho": 0.0403, "theo": 2.6087, "change": 0.085, "open": 2.36, "high": 2.36, "low": 2.36, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-08-03T13:45:37", "percent_change": 3.73626, "prev_day_close": 2.27500009536743}, {"option": "SPCX270115P00310000", "bid": 193.7, "bid_size": 3.0, "ask": 200.9, "ask_size": 3.0, "iv": 1.0357, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0033, "vega": 0.0907, "theta": -0.0209, "rho": -0.3091, "theo": 195.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.0}, {"option": "SPCX270115C00315000", "bid": 2.4, "bid_size": 24.0, "ask": 2.7, "ask_size": 6.0, "iv": 0.9241, "open_interest": 931.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0024, "vega": 0.1324, "theta": -0.036, "rho": 0.039, "theo": 2.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-07-28T15:55:20", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "SPCX270115P00315000", "bid": 198.6, "bid_size": 3.0, "ask": 205.8, "ask_size": 3.0, "iv": 1.0414, "open_interest": 1.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0032, "vega": 0.0856, "theta": -0.0195, "rho": -0.3019, "theo": 200.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.0, "last_trade_time": "2026-06-17T09:58:43", "percent_change": 0.0, "prev_day_close": 206.550003051758}, {"option": "SPCX270115C00320000", "bid": 2.3, "bid_size": 65.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.9265, "open_interest": 66.0, "volume": 1.0, "delta": 0.095, "gamma": 0.0023, "vega": 0.1294, "theta": -0.0353, "rho": 0.0378, "theo": 2.4368, "change": 0.0, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-03T10:13:59", "percent_change": 1.10892e-06, "prev_day_close": 2.14999997615814}, {"option": "SPCX270115P00320000", "bid": 203.6, "bid_size": 3.0, "ask": 210.8, "ask_size": 3.0, "iv": 1.054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0032, "vega": 0.0813, "theta": -0.018, "rho": -0.2952, "theo": 205.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.349998474121}, {"option": "SPCX270115C00325000", "bid": 2.25, "bid_size": 30.0, "ask": 2.55, "ask_size": 13.0, "iv": 0.9325, "open_interest": 1131.0, "volume": 2.0, "delta": 0.0921, "gamma": 0.0023, "vega": 0.1264, "theta": -0.0346, "rho": 0.0367, "theo": 2.3583, "change": 0.085, "open": 1.85, "high": 2.16, "low": 1.85, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-08-03T15:16:18", "percent_change": 4.09638, "prev_day_close": 2.07500004768372}, {"option": "SPCX270115P00325000", "bid": 207.3, "bid_size": 1.0, "ask": 215.7, "ask_size": 3.0, "iv": 1.0108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0032, "vega": 0.0777, "theta": -0.0164, "rho": -0.2778, "theo": 210.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.299995422363}, {"option": "SPCX270115C00330000", "bid": 2.15, "bid_size": 54.0, "ask": 2.45, "ask_size": 13.0, "iv": 0.9342, "open_interest": 97.0, "volume": 1.0, "delta": 0.0894, "gamma": 0.0022, "vega": 0.1236, "theta": -0.034, "rho": 0.0356, "theo": 2.2843, "change": -0.15, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-03T09:30:00", "percent_change": -7.5, "prev_day_close": 1.99999994039536}, {"option": "SPCX270115P00330000", "bid": 212.2, "bid_size": 1.0, "ask": 220.6, "ask_size": 3.0, "iv": 1.0139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0031, "vega": 0.0704, "theta": -0.0162, "rho": -0.2517, "theo": 215.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.25}, {"option": "SPCX270115C00335000", "bid": 2.1, "bid_size": 39.0, "ask": 2.4, "ask_size": 13.0, "iv": 0.9395, "open_interest": 165.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0022, "vega": 0.121, "theta": -0.0334, "rho": 0.0346, "theo": 2.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-07-31T10:37:08", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "SPCX270115P00335000", "bid": 217.2, "bid_size": 1.0, "ask": 225.6, "ask_size": 3.0, "iv": 1.0256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.003, "vega": 0.0648, "theta": -0.0164, "rho": -0.2413, "theo": 220.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.200004577637}, {"option": "SPCX270115C00340000", "bid": 2.05, "bid_size": 28.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.9425, "open_interest": 115.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0021, "vega": 0.1184, "theta": -0.0328, "rho": 0.0336, "theo": 2.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-07-31T13:20:02", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SPCX270115P00340000", "bid": 222.1, "bid_size": 1.0, "ask": 230.6, "ask_size": 3.0, "iv": 1.0325, "open_interest": 24.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.003, "vega": 0.0612, "theta": -0.0161, "rho": -0.2216, "theo": 225.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 229.6, "last_trade_time": "2026-07-28T10:34:16", "percent_change": 0.0, "prev_day_close": 231.050003051758}, {"option": "SPCX270115C00345000", "bid": 1.95, "bid_size": 40.0, "ask": 2.25, "ask_size": 13.0, "iv": 0.9451, "open_interest": 71.0, "volume": 1.0, "delta": 0.0821, "gamma": 0.002, "vega": 0.116, "theta": -0.0322, "rho": 0.0327, "theo": 2.0854, "change": 0.15, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T11:37:19", "percent_change": 8.10811, "prev_day_close": 1.85000002384186}, {"option": "SPCX270115P00345000", "bid": 227.1, "bid_size": 1.0, "ask": 235.5, "ask_size": 3.0, "iv": 1.0391, "open_interest": 18.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.003, "vega": 0.056, "theta": -0.0152, "rho": -0.2175, "theo": 230.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 234.64, "last_trade_time": "2026-07-28T10:34:17", "percent_change": 0.0, "prev_day_close": 236.150001525879}, {"option": "SPCX270115C00350000", "bid": 1.9, "bid_size": 31.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.9496, "open_interest": 1715.0, "volume": 1.0, "delta": 0.0799, "gamma": 0.002, "vega": 0.1137, "theta": -0.0317, "rho": 0.0319, "theo": 2.0259, "change": -0.2, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T09:30:16", "percent_change": -11.1111, "prev_day_close": 1.80000001192093}, {"option": "SPCX270115P00350000", "bid": 232.0, "bid_size": 1.0, "ask": 240.5, "ask_size": 3.0, "iv": 1.0455, "open_interest": 199.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.003, "vega": 0.0536, "theta": -0.0143, "rho": -0.2168, "theo": 235.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.0, "last_trade_time": "2026-06-16T09:40:13", "percent_change": 0.0, "prev_day_close": 241.049995422363}, {"option": "SPCX270115C00355000", "bid": 1.85, "bid_size": 40.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.9539, "open_interest": 87.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.002, "vega": 0.1114, "theta": -0.0312, "rho": 0.031, "theo": 1.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-07-30T12:05:43", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SPCX270115P00355000", "bid": 237.0, "bid_size": 1.0, "ask": 245.4, "ask_size": 3.0, "iv": 1.0515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0029, "vega": 0.0515, "theta": -0.0133, "rho": -0.162, "theo": 240.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.0}, {"option": "SPCX270115C00360000", "bid": 1.8, "bid_size": 39.0, "ask": 2.1, "ask_size": 14.0, "iv": 0.9579, "open_interest": 118.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0019, "vega": 0.1092, "theta": -0.0307, "rho": 0.0302, "theo": 1.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-07-31T10:19:09", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "SPCX270115P00360000", "bid": 242.0, "bid_size": 1.0, "ask": 250.4, "ask_size": 3.0, "iv": 1.0624, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0028, "vega": 0.0413, "theta": -0.0151, "rho": -0.1492, "theo": 245.4351, "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": 251.0}, {"option": "SPCX270115C00365000", "bid": 1.75, "bid_size": 41.0, "ask": 2.05, "ask_size": 6.0, "iv": 0.9593, "open_interest": 76.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0019, "vega": 0.1071, "theta": -0.0302, "rho": 0.0295, "theo": 1.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-07-31T14:38:09", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SPCX270115P00365000", "bid": 246.9, "bid_size": 1.0, "ask": 255.4, "ask_size": 3.0, "iv": 1.0679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0027, "vega": 0.0358, "theta": -0.0169, "rho": -0.1405, "theo": 250.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.0}, {"option": "SPCX270115C00370000", "bid": 1.7, "bid_size": 16.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.9627, "open_interest": 2444.0, "volume": 37.0, "delta": 0.072, "gamma": 0.0018, "vega": 0.105, "theta": -0.0297, "rho": 0.0287, "theo": 1.8164, "change": 0.025, "open": 1.55, "high": 1.7, "low": 1.55, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-03T13:44:48", "percent_change": 1.53846, "prev_day_close": 1.625}, {"option": "SPCX270115P00370000", "bid": 251.9, "bid_size": 1.0, "ask": 260.4, "ask_size": 3.0, "iv": 1.0785, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0026, "vega": 0.0336, "theta": -0.0182, "rho": -0.1389, "theo": 255.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.0}, {"option": "SPCX270115C00375000", "bid": 1.65, "bid_size": 38.0, "ask": 1.95, "ask_size": 21.0, "iv": 0.9684, "open_interest": 99.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.0018, "vega": 0.103, "theta": -0.0292, "rho": 0.028, "theo": 1.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-07-30T13:45:42", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SPCX270115P00375000", "bid": 256.9, "bid_size": 1.0, "ask": 265.4, "ask_size": 3.0, "iv": 1.0889, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0025, "vega": 0.0321, "theta": -0.0193, "rho": -0.1351, "theo": 260.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.949996948242}, {"option": "SPCX270115C00380000", "bid": 1.6, "bid_size": 17.0, "ask": 1.9, "ask_size": 7.0, "iv": 0.9714, "open_interest": 2054.0, "volume": 8.0, "delta": 0.0686, "gamma": 0.0017, "vega": 0.1011, "theta": -0.0288, "rho": 0.0273, "theo": 1.7262, "change": -0.025, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T13:44:49", "percent_change": -1.5873, "prev_day_close": 1.57499998807907}, {"option": "SPCX270115P00380000", "bid": 261.8, "bid_size": 1.0, "ask": 270.3, "ask_size": 3.0, "iv": 1.0883, "open_interest": 8.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0024, "vega": 0.0305, "theta": -0.0202, "rho": -0.1341, "theo": 265.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.4, "last_trade_time": "2026-07-24T09:30:03", "percent_change": 0.0, "prev_day_close": 271.050003051758}, {"option": "SPCX270115C00385000", "bid": 1.6, "bid_size": 23.0, "ask": 1.85, "ask_size": 13.0, "iv": 0.9766, "open_interest": 63.0, "volume": 1.0, "delta": 0.067, "gamma": 0.0017, "vega": 0.0992, "theta": -0.0284, "rho": 0.0267, "theo": 1.6843, "change": 0.07, "open": 1.57, "high": 1.57, "low": 1.57, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-08-03T14:14:27", "percent_change": 4.66667, "prev_day_close": 1.5}, {"option": "SPCX270115P00385000", "bid": 266.8, "bid_size": 1.0, "ask": 275.3, "ask_size": 3.0, "iv": 1.0984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0023, "vega": 0.0295, "theta": -0.0211, "rho": -0.1106, "theo": 270.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.949996948242}, {"option": "SPCX270115C00390000", "bid": 1.55, "bid_size": 32.0, "ask": 1.8, "ask_size": 13.0, "iv": 0.9791, "open_interest": 23.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.0017, "vega": 0.0974, "theta": -0.028, "rho": 0.0261, "theo": 1.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-07-08T15:46:57", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "SPCX270115P00390000", "bid": 271.8, "bid_size": 1.0, "ask": 280.3, "ask_size": 3.0, "iv": 1.1028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0022, "vega": 0.0251, "theta": -0.0182, "rho": -0.0917, "theo": 275.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.949996948242}, {"option": "SPCX270115C00395000", "bid": 1.5, "bid_size": 34.0, "ask": 1.75, "ask_size": 6.0, "iv": 0.9814, "open_interest": 69.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0016, "vega": 0.0957, "theta": -0.0276, "rho": 0.0255, "theo": 1.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-07-17T11:57:52", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "SPCX270115P00395000", "bid": 276.8, "bid_size": 1.0, "ask": 285.3, "ask_size": 3.0, "iv": 1.1126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.002, "vega": 0.0197, "theta": -0.0137, "rho": -0.0896, "theo": 280.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.800003051758}, {"option": "SPCX270115C00400000", "bid": 1.45, "bid_size": 28.0, "ask": 1.7, "ask_size": 20.0, "iv": 0.9834, "open_interest": 3379.0, "volume": 4.0, "delta": 0.0626, "gamma": 0.0016, "vega": 0.094, "theta": -0.0272, "rho": 0.0249, "theo": 1.5693, "change": 0.04, "open": 1.4, "high": 1.5, "low": 1.4, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-08-03T15:18:49", "percent_change": 2.85714, "prev_day_close": 1.39999997615814}, {"option": "SPCX270115P00400000", "bid": 281.7, "bid_size": 1.0, "ask": 290.2, "ask_size": 3.0, "iv": 1.1165, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0019, "vega": 0.0189, "theta": -0.0095, "rho": -0.015, "theo": 285.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.800003051758}, {"option": "SPCX270115C00405000", "bid": 1.4, "bid_size": 31.0, "ask": 1.65, "ask_size": 13.0, "iv": 0.9852, "open_interest": 31.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0016, "vega": 0.0924, "theta": -0.0268, "rho": 0.0244, "theo": 1.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-07-28T13:41:38", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SPCX270115P00405000", "bid": 286.7, "bid_size": 1.0, "ask": 295.2, "ask_size": 3.0, "iv": 1.1201, "open_interest": 1.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0017, "vega": 0.0091, "theta": -0.009, "rho": 0.0, "theo": 290.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.1, "last_trade_time": "2026-06-17T15:50:02", "percent_change": 0.0, "prev_day_close": 295.800003051758}, {"option": "SPCX270115C00410000", "bid": 1.4, "bid_size": 33.0, "ask": 1.65, "ask_size": 13.0, "iv": 0.9923, "open_interest": 65.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0015, "vega": 0.0909, "theta": -0.0264, "rho": 0.0239, "theo": 1.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SPCX270115P00410000", "bid": 291.7, "bid_size": 1.0, "ask": 300.2, "ask_size": 3.0, "iv": 1.1295, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0015, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 295.2936, "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": 300.899993896484}, {"option": "SPCX270115C00415000", "bid": 1.35, "bid_size": 28.0, "ask": 1.6, "ask_size": 13.0, "iv": 0.9937, "open_interest": 54.0, "volume": 8.0, "delta": 0.0587, "gamma": 0.0015, "vega": 0.0894, "theta": -0.0261, "rho": 0.0234, "theo": 1.4684, "change": 0.05, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T10:19:34", "percent_change": 3.84615, "prev_day_close": 1.30000001192093}, {"option": "SPCX270115P00415000", "bid": 296.7, "bid_size": 1.0, "ask": 305.3, "ask_size": 3.0, "iv": 1.1389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0014, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 300.2936, "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": 305.899993896484}, {"option": "SPCX270115C00420000", "bid": 1.3, "bid_size": 33.0, "ask": 1.6, "ask_size": 16.0, "iv": 0.9978, "open_interest": 88.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0015, "vega": 0.088, "theta": -0.0257, "rho": 0.0229, "theo": 1.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-23T11:07:50", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SPCX270115P00420000", "bid": 301.7, "bid_size": 1.0, "ask": 310.2, "ask_size": 3.0, "iv": 1.142, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0012, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 305.2936, "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": 310.849990844727}, {"option": "SPCX270115C00425000", "bid": 1.3, "bid_size": 35.0, "ask": 1.55, "ask_size": 14.0, "iv": 1.0016, "open_interest": 42.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0014, "vega": 0.0866, "theta": -0.0254, "rho": 0.0224, "theo": 1.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-23T10:32:06", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SPCX270115P00425000", "bid": 306.6, "bid_size": 1.0, "ask": 315.2, "ask_size": 3.0, "iv": 1.1441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.001, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 310.2936, "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": 315.849990844727}, {"option": "SPCX270115C00430000", "bid": 1.25, "bid_size": 29.0, "ask": 1.5, "ask_size": 13.0, "iv": 1.0024, "open_interest": 47.0, "volume": 2.0, "delta": 0.0552, "gamma": 0.0014, "vega": 0.0853, "theta": -0.0251, "rho": 0.022, "theo": 1.379, "change": 0.05, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T10:51:58", "percent_change": 4.0, "prev_day_close": 1.25}, {"option": "SPCX270115P00430000", "bid": 311.9, "bid_size": 1.0, "ask": 320.2, "ask_size": 3.0, "iv": 1.1722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0009, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 315.2936, "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": 320.849990844727}, {"option": "SPCX270115C00435000", "bid": 1.25, "bid_size": 27.0, "ask": 1.45, "ask_size": 1.0, "iv": 1.006, "open_interest": 73.0, "volume": 8.0, "delta": 0.0542, "gamma": 0.0014, "vega": 0.084, "theta": -0.0247, "rho": 0.0216, "theo": 1.3515, "change": 0.1, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T15:48:55", "percent_change": 8.33333, "prev_day_close": 1.19999998807907}, {"option": "SPCX270115P00435000", "bid": 316.6, "bid_size": 1.0, "ask": 325.1, "ask_size": 3.0, "iv": 1.1619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0008, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 320.2936, "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": 326.350006103516}, {"option": "SPCX270115C00440000", "bid": 1.2, "bid_size": 32.0, "ask": 1.45, "ask_size": 6.0, "iv": 1.0094, "open_interest": 28.0, "volume": 1.0, "delta": 0.0531, "gamma": 0.0014, "vega": 0.0826, "theta": -0.0244, "rho": 0.0211, "theo": 1.325, "change": 0.175, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 14.8936, "prev_day_close": 1.17499995231628}, {"option": "SPCX270115P00440000", "bid": 321.6, "bid_size": 1.0, "ask": 330.1, "ask_size": 3.0, "iv": 1.1635, "open_interest": 1.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0007, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 325.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 279.82, "last_trade_time": "2026-07-06T12:39:36", "percent_change": 0.0, "prev_day_close": 331.899993896484}, {"option": "SPCX270115C00445000", "bid": 1.2, "bid_size": 31.0, "ask": 1.4, "ask_size": 13.0, "iv": 1.0126, "open_interest": 137.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0013, "vega": 0.0814, "theta": -0.0241, "rho": 0.0207, "theo": 1.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-07-29T09:50:21", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SPCX270115P00445000", "bid": 326.6, "bid_size": 1.0, "ask": 335.1, "ask_size": 4.0, "iv": 1.1721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0006, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 330.2936, "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": 336.949996948242}, {"option": "SPCX270115C00450000", "bid": 1.2, "bid_size": 25.0, "ask": 1.4, "ask_size": 19.0, "iv": 1.0189, "open_interest": 4647.0, "volume": 63.0, "delta": 0.0511, "gamma": 0.0013, "vega": 0.0802, "theta": -0.0238, "rho": 0.0203, "theo": 1.2749, "change": 0.15, "open": 1.15, "high": 1.3, "low": 1.12, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T15:58:54", "percent_change": 13.0435, "prev_day_close": 1.14999997615814}, {"option": "SPCX270115P00450000", "bid": 331.6, "bid_size": 1.0, "ask": 340.1, "ask_size": 3.0, "iv": 1.1806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0005, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 335.2936, "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": 341.899993896484}, {"option": "SPCX270219C00005000", "bid": 105.4, "bid_size": 10.0, "ask": 114.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.200000762939}, {"option": "SPCX270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 181.0, "iv": 1.579, "open_interest": 353.0, "volume": 20.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0015, "theta": -0.0006, "rho": -0.0004, "theo": 0.0232, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:30:07", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX270219C00010000", "bid": 100.4, "bid_size": 10.0, "ask": 108.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.2000007629394}, {"option": "SPCX270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 38.0, "iv": 1.6601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0036, "theta": -0.0012, "rho": -0.0011, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPCX270219C00015000", "bid": 95.0, "bid_size": 3.0, "ask": 104.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.2000007629394}, {"option": "SPCX270219P00015000", "bid": 0.05, "bid_size": 100.0, "ask": 0.35, "ask_size": 219.0, "iv": 1.289, "open_interest": 30.0, "volume": 3.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0067, "theta": -0.0019, "rho": -0.0021, "theo": 0.0954, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T10:22:26", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "SPCX270219C00020000", "bid": 90.0, "bid_size": 3.0, "ask": 99.1, "ask_size": 1.0, "iv": 1.1665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4000015258789}, {"option": "SPCX270219P00020000", "bid": 0.1, "bid_size": 200.0, "ask": 0.35, "ask_size": 15.0, "iv": 1.1241, "open_interest": 36.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0111, "theta": -0.0029, "rho": -0.0035, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-07-27T11:32:03", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "SPCX270219C00025000", "bid": 85.2, "bid_size": 3.0, "ask": 94.2, "ask_size": 1.0, "iv": 1.1338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0004, "vega": 0.0097, "theta": 0.0, "rho": 0.0258, "theo": 89.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.7, "last_trade_time": "2026-06-24T10:34:48", "percent_change": 0.0, "prev_day_close": 84.0999984741211}, {"option": "SPCX270219P00025000", "bid": 0.2, "bid_size": 200.0, "ask": 0.5, "ask_size": 127.0, "iv": 1.0516, "open_interest": 73.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0002, "vega": 0.0173, "theta": -0.0042, "rho": -0.0058, "theo": 0.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-07-30T14:04:03", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "SPCX270219C00030000", "bid": 81.0, "bid_size": 10.0, "ask": 89.6, "ask_size": 1.0, "iv": 1.106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0005, "vega": 0.0204, "theta": 0.0, "rho": 0.0523, "theo": 84.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.75, "last_trade_time": "2026-06-24T10:34:48", "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "SPCX270219P00030000", "bid": 0.3, "bid_size": 303.0, "ask": 0.5, "ask_size": 99.0, "iv": 0.9505, "open_interest": 85.0, "volume": 1.0, "delta": -0.0116, "gamma": 0.0004, "vega": 0.0258, "theta": -0.006, "rho": -0.0091, "theo": 0.4039, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T13:20:16", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "SPCX270219C00035000", "bid": 76.3, "bid_size": 10.0, "ask": 84.8, "ask_size": 10.0, "iv": 1.0327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0007, "vega": 0.0329, "theta": -0.0013, "rho": 0.0774, "theo": 80.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "SPCX270219P00035000", "bid": 0.5, "bid_size": 18.0, "ask": 0.75, "ask_size": 70.0, "iv": 0.9165, "open_interest": 51.0, "volume": 1.0, "delta": -0.0176, "gamma": 0.0006, "vega": 0.037, "theta": -0.0082, "rho": -0.0138, "theo": 0.619, "change": -0.025, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T13:51:20", "percent_change": -4.0, "prev_day_close": 0.625}, {"option": "SPCX270219C00040000", "bid": 71.8, "bid_size": 10.0, "ask": 80.3, "ask_size": 10.0, "iv": 1.0024, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0009, "vega": 0.0481, "theta": -0.0044, "rho": 0.1037, "theo": 75.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-06-30T10:22:22", "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "SPCX270219P00040000", "bid": 0.7, "bid_size": 19.0, "ask": 1.05, "ask_size": 17.0, "iv": 0.8768, "open_interest": 217.0, "volume": 3.0, "delta": -0.0256, "gamma": 0.0008, "vega": 0.0508, "theta": -0.011, "rho": -0.0202, "theo": 0.9233, "change": -0.11, "open": 0.95, "high": 0.95, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-08-03T10:19:45", "percent_change": -10.4762, "prev_day_close": 1.04999998211861}, {"option": "SPCX270219C00045000", "bid": 67.3, "bid_size": 10.0, "ask": 73.9, "ask_size": 10.0, "iv": 0.8225, "open_interest": 6.0, "volume": 6.0, "delta": 0.9592, "gamma": 0.0012, "vega": 0.0655, "theta": -0.0081, "rho": 0.1279, "theo": 70.8591, "change": 0.9, "open": 62.3, "high": 66.0, "low": 62.3, "tick": "no_change", "last_trade_price": 66.0, "last_trade_time": "2026-08-03T10:05:09", "percent_change": 1.38249, "prev_day_close": 65.1000003814697}, {"option": "SPCX270219P00045000", "bid": 0.85, "bid_size": 33.0, "ask": 1.6, "ask_size": 13.0, "iv": 0.8474, "open_interest": 45.0, "volume": 1.0, "delta": -0.036, "gamma": 0.0011, "vega": 0.0673, "theta": -0.0142, "rho": -0.0285, "theo": 1.3396, "change": 0.08, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-08-03T09:30:05", "percent_change": 5.16129, "prev_day_close": 1.55000001192093}, {"option": "SPCX270219C00050000", "bid": 63.0, "bid_size": 10.0, "ask": 69.6, "ask_size": 11.0, "iv": 0.8288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0015, "vega": 0.0852, "theta": -0.0121, "rho": 0.1504, "theo": 66.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.7, "last_trade_time": "2026-07-31T15:17:08", "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "SPCX270219P00050000", "bid": 1.75, "bid_size": 197.0, "ask": 2.1, "ask_size": 152.0, "iv": 0.8525, "open_interest": 1269.0, "volume": 8.0, "delta": -0.049, "gamma": 0.0014, "vega": 0.0864, "theta": -0.018, "rho": -0.0388, "theo": 1.891, "change": -0.3, "open": 2.2, "high": 2.2, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -13.6364, "prev_day_close": 2.19999992847443}, {"option": "SPCX270219C00055000", "bid": 58.7, "bid_size": 10.0, "ask": 65.3, "ask_size": 11.0, "iv": 0.8134, "open_interest": 2.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0019, "vega": 0.1071, "theta": -0.0166, "rho": 0.1724, "theo": 62.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-07-30T14:36:43", "percent_change": 0.0, "prev_day_close": 57.5999984741211}, {"option": "SPCX270219P00055000", "bid": 2.45, "bid_size": 5.0, "ask": 2.7, "ask_size": 18.0, "iv": 0.8337, "open_interest": 43.0, "volume": 1.0, "delta": -0.0647, "gamma": 0.0018, "vega": 0.1075, "theta": -0.022, "rho": -0.0515, "theo": 2.5993, "change": -0.155, "open": 2.87, "high": 2.87, "low": 2.87, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-08-03T11:11:45", "percent_change": -5.12397, "prev_day_close": 3.02499997615814}, {"option": "SPCX270219C00060000", "bid": 54.0, "bid_size": 1.0, "ask": 61.4, "ask_size": 3.0, "iv": 0.8193, "open_interest": 4.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0023, "vega": 0.13, "theta": -0.0213, "rho": 0.1906, "theo": 58.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.8, "last_trade_time": "2026-07-31T14:45:12", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "SPCX270219P00060000", "bid": 3.3, "bid_size": 9.0, "ask": 3.9, "ask_size": 152.0, "iv": 0.8355, "open_interest": 231.0, "volume": 5.0, "delta": -0.083, "gamma": 0.0022, "vega": 0.13, "theta": -0.0264, "rho": -0.0666, "theo": 3.4839, "change": -0.15, "open": 4.2, "high": 4.2, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T11:06:11", "percent_change": -3.8961, "prev_day_close": 3.84999990463257}, {"option": "SPCX270219C00065000", "bid": 50.1, "bid_size": 1.0, "ask": 57.6, "ask_size": 3.0, "iv": 0.8163, "open_interest": 2.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0026, "vega": 0.1532, "theta": -0.0261, "rho": 0.2046, "theo": 54.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.41, "last_trade_time": "2026-07-31T13:14:10", "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "SPCX270219P00065000", "bid": 4.3, "bid_size": 2.0, "ask": 5.1, "ask_size": 110.0, "iv": 0.8287, "open_interest": 196.0, "volume": 8.0, "delta": -0.1038, "gamma": 0.0026, "vega": 0.153, "theta": -0.0308, "rho": -0.0834, "theo": 4.5612, "change": -0.65, "open": 5.5, "high": 5.5, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:57:35", "percent_change": -12.381, "prev_day_close": 5.25}, {"option": "SPCX270219C00070000", "bid": 47.6, "bid_size": 1.0, "ask": 54.2, "ask_size": 3.0, "iv": 0.8194, "open_interest": 10.0, "volume": 0.0, "delta": 0.864, "gamma": 0.0031, "vega": 0.1767, "theta": -0.031, "rho": 0.2176, "theo": 50.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.23, "last_trade_time": "2026-07-27T13:45:16", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "SPCX270219P00070000", "bid": 5.4, "bid_size": 120.0, "ask": 6.3, "ask_size": 73.0, "iv": 0.8152, "open_interest": 237.0, "volume": 20.0, "delta": -0.1267, "gamma": 0.003, "vega": 0.1764, "theta": -0.0353, "rho": -0.1022, "theo": 5.8399, "change": -0.7, "open": 6.98, "high": 6.98, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T15:55:16", "percent_change": -10.6061, "prev_day_close": 6.59999990463257}, {"option": "SPCX270219C00075000", "bid": 44.2, "bid_size": 11.0, "ask": 50.9, "ask_size": 15.0, "iv": 0.824, "open_interest": 6.0, "volume": 0.0, "delta": 0.8389, "gamma": 0.0034, "vega": 0.1993, "theta": -0.0357, "rho": 0.2257, "theo": 47.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.13, "last_trade_time": "2026-07-29T14:47:51", "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "SPCX270219P00075000", "bid": 7.0, "bid_size": 2.0, "ask": 7.9, "ask_size": 98.0, "iv": 0.8173, "open_interest": 687.0, "volume": 10.0, "delta": -0.1515, "gamma": 0.0034, "vega": 0.199, "theta": -0.0397, "rho": -0.1233, "theo": 7.3242, "change": -0.45, "open": 8.63, "high": 8.63, "low": 7.76, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-08-03T12:22:36", "percent_change": -5.42169, "prev_day_close": 8.29999995231628}, {"option": "SPCX270219C00080000", "bid": 40.9, "bid_size": 191.0, "ask": 45.6, "ask_size": 81.0, "iv": 0.7707, "open_interest": 407.0, "volume": 1.0, "delta": 0.8124, "gamma": 0.0038, "vega": 0.2207, "theta": -0.0402, "rho": 0.2314, "theo": 44.0753, "change": 2.45, "open": 42.0, "high": 42.0, "low": 42.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-08-03T11:59:07", "percent_change": 6.19469, "prev_day_close": 39.5499992370606}, {"option": "SPCX270219P00080000", "bid": 8.5, "bid_size": 49.0, "ask": 9.6, "ask_size": 102.0, "iv": 0.81, "open_interest": 667.0, "volume": 89.0, "delta": -0.1777, "gamma": 0.0038, "vega": 0.2205, "theta": -0.0438, "rho": -0.1445, "theo": 9.0165, "change": -0.99, "open": 11.1, "high": 11.1, "low": 9.21, "tick": "down", "last_trade_price": 9.21, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -9.70588, "prev_day_close": 10.1999998092651}, {"option": "SPCX270219C00085000", "bid": 37.9, "bid_size": 10.0, "ask": 44.9, "ask_size": 1.0, "iv": 0.8207, "open_interest": 1.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.0042, "vega": 0.2407, "theta": -0.0444, "rho": 0.2356, "theo": 41.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-07-30T09:41:33", "percent_change": 0.0, "prev_day_close": 37.3499984741211}, {"option": "SPCX270219P00085000", "bid": 10.3, "bid_size": 86.0, "ask": 11.6, "ask_size": 101.0, "iv": 0.8084, "open_interest": 151.0, "volume": 15.0, "delta": -0.205, "gamma": 0.0041, "vega": 0.2406, "theta": -0.0477, "rho": -0.1679, "theo": 10.909, "change": -0.59, "open": 12.2, "high": 12.23, "low": 11.34, "tick": "down", "last_trade_price": 11.71, "last_trade_time": "2026-08-03T15:21:11", "percent_change": -4.79675, "prev_day_close": 12.2999997138977}, {"option": "SPCX270219C00090000", "bid": 37.0, "bid_size": 17.0, "ask": 40.2, "ask_size": 10.0, "iv": 0.819, "open_interest": 418.0, "volume": 0.0, "delta": 0.7569, "gamma": 0.0045, "vega": 0.2587, "theta": -0.0483, "rho": 0.2371, "theo": 38.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.1, "last_trade_time": "2026-07-31T15:57:40", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "SPCX270219P00090000", "bid": 12.8, "bid_size": 22.0, "ask": 13.6, "ask_size": 125.0, "iv": 0.8131, "open_interest": 699.0, "volume": 88.0, "delta": -0.2331, "gamma": 0.0045, "vega": 0.2587, "theta": -0.0512, "rho": -0.1915, "theo": 12.9987, "change": -1.25, "open": 13.99, "high": 14.3, "low": 13.4, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-08-03T15:51:13", "percent_change": -8.53242, "prev_day_close": 14.6500000953674}, {"option": "SPCX270219C00095000", "bid": 34.8, "bid_size": 14.0, "ask": 37.1, "ask_size": 2.0, "iv": 0.8166, "open_interest": 18.0, "volume": 0.0, "delta": 0.7284, "gamma": 0.0047, "vega": 0.2749, "theta": -0.0518, "rho": 0.2376, "theo": 35.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-07-29T11:13:50", "percent_change": 0.0, "prev_day_close": 31.8499994277954}, {"option": "SPCX270219P00095000", "bid": 14.7, "bid_size": 20.0, "ask": 16.0, "ask_size": 43.0, "iv": 0.8072, "open_interest": 278.0, "volume": 14.0, "delta": -0.2616, "gamma": 0.0048, "vega": 0.275, "theta": -0.0543, "rho": -0.2154, "theo": 15.2733, "change": -1.15, "open": 18.1, "high": 18.1, "low": 15.75, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-08-03T15:52:03", "percent_change": -6.80473, "prev_day_close": 16.8999996185303}, {"option": "SPCX270219C00100000", "bid": 32.3, "bid_size": 169.0, "ask": 34.4, "ask_size": 13.0, "iv": 0.8101, "open_interest": 17.0, "volume": 52.0, "delta": 0.6999, "gamma": 0.005, "vega": 0.2889, "theta": -0.0548, "rho": 0.2356, "theo": 33.1623, "change": 1.13, "open": 28.71, "high": 31.5, "low": 28.71, "tick": "down", "last_trade_price": 30.73, "last_trade_time": "2026-08-03T14:09:03", "percent_change": 3.81757, "prev_day_close": 29.6000003814697}, {"option": "SPCX270219P00100000", "bid": 17.2, "bid_size": 10.0, "ask": 17.9, "ask_size": 67.0, "iv": 0.7975, "open_interest": 779.0, "volume": 703.0, "delta": -0.2903, "gamma": 0.005, "vega": 0.2891, "theta": -0.057, "rho": -0.2398, "theo": 17.7277, "change": -1.55, "open": 20.0, "high": 20.2, "low": 18.1, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-08-03T15:53:33", "percent_change": -7.88804, "prev_day_close": 19.6499996185303}, {"option": "SPCX270219C00105000", "bid": 30.1, "bid_size": 93.0, "ask": 32.2, "ask_size": 2.0, "iv": 0.8105, "open_interest": 30.0, "volume": 2.0, "delta": 0.6715, "gamma": 0.0052, "vega": 0.301, "theta": -0.0574, "rho": 0.233, "theo": 30.8755, "change": 2.15, "open": 26.8, "high": 29.8, "low": 26.8, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-08-03T10:47:49", "percent_change": 7.77577, "prev_day_close": 27.6500005722046}, {"option": "SPCX270219P00105000", "bid": 19.7, "bid_size": 5.0, "ask": 20.8, "ask_size": 10.0, "iv": 0.8031, "open_interest": 82.0, "volume": 8.0, "delta": -0.319, "gamma": 0.0052, "vega": 0.3013, "theta": -0.0592, "rho": -0.264, "theo": 20.3478, "change": -1.45, "open": 21.9, "high": 21.9, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T10:52:44", "percent_change": -6.4588, "prev_day_close": 22.4499998092651}, {"option": "SPCX270219C00110000", "bid": 28.0, "bid_size": 13.0, "ask": 29.9, "ask_size": 10.0, "iv": 0.8091, "open_interest": 48.0, "volume": 31.0, "delta": 0.6434, "gamma": 0.0054, "vega": 0.311, "theta": -0.0596, "rho": 0.2292, "theo": 28.7476, "change": 0.79, "open": 24.4, "high": 27.6, "low": 24.4, "tick": "down", "last_trade_price": 26.29, "last_trade_time": "2026-08-03T14:52:03", "percent_change": 3.09804, "prev_day_close": 25.5}, {"option": "SPCX270219P00110000", "bid": 22.5, "bid_size": 10.0, "ask": 23.9, "ask_size": 47.0, "iv": 0.8048, "open_interest": 648.0, "volume": 23.0, "delta": -0.3475, "gamma": 0.0054, "vega": 0.3114, "theta": -0.0611, "rho": -0.2872, "theo": 23.1303, "change": -1.15, "open": 24.1, "high": 25.0, "low": 23.9, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-08-03T15:45:04", "percent_change": -4.52756, "prev_day_close": 25.3999996185303}, {"option": "SPCX270219C00115000", "bid": 26.0, "bid_size": 4.0, "ask": 28.0, "ask_size": 4.0, "iv": 0.8095, "open_interest": 55.0, "volume": 55.0, "delta": 0.6157, "gamma": 0.0055, "vega": 0.3191, "theta": -0.0614, "rho": 0.2247, "theo": 26.7665, "change": 0.35, "open": 25.18, "high": 25.7, "low": 24.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T13:03:08", "percent_change": 1.47992, "prev_day_close": 23.6499996185303}, {"option": "SPCX270219P00115000", "bid": 25.6, "bid_size": 5.0, "ask": 26.2, "ask_size": 1.0, "iv": 0.7988, "open_interest": 147.0, "volume": 4.0, "delta": -0.3756, "gamma": 0.0056, "vega": 0.3194, "theta": -0.0625, "rho": -0.3123, "theo": 26.0595, "change": -1.85, "open": 26.9, "high": 27.4, "low": 26.5, "tick": "no_change", "last_trade_price": 26.5, "last_trade_time": "2026-08-03T15:54:56", "percent_change": -6.52557, "prev_day_close": 28.3500003814697}, {"option": "SPCX270219C00120000", "bid": 24.2, "bid_size": 10.0, "ask": 26.0, "ask_size": 4.0, "iv": 0.8072, "open_interest": 134.0, "volume": 2.0, "delta": 0.5886, "gamma": 0.0056, "vega": 0.3253, "theta": -0.0628, "rho": 0.22, "theo": 24.9261, "change": 0.75, "open": 23.4, "high": 23.4, "low": 22.7, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-08-03T12:55:21", "percent_change": 3.41686, "prev_day_close": 21.9499998092651}, {"option": "SPCX270219P00120000", "bid": 28.3, "bid_size": 5.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.8054, "open_interest": 229.0, "volume": 6.0, "delta": -0.4032, "gamma": 0.0057, "vega": 0.3256, "theta": -0.0636, "rho": -0.3322, "theo": 29.1339, "change": -1.97, "open": 32.35, "high": 32.35, "low": 29.63, "tick": "down", "last_trade_price": 29.63, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -6.23418, "prev_day_close": 31.6000003814697}, {"option": "SPCX270219C00125000", "bid": 22.6, "bid_size": 42.0, "ask": 24.2, "ask_size": 5.0, "iv": 0.8072, "open_interest": 56.0, "volume": 21.0, "delta": 0.5621, "gamma": 0.0057, "vega": 0.3299, "theta": -0.0639, "rho": 0.2137, "theo": 23.2165, "change": 0.95, "open": 22.0, "high": 22.4, "low": 21.12, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-08-03T14:05:45", "percent_change": 4.69136, "prev_day_close": 20.25}, {"option": "SPCX270219P00125000", "bid": 31.7, "bid_size": 2.0, "ask": 33.4, "ask_size": 40.0, "iv": 0.808, "open_interest": 378.0, "volume": 7.0, "delta": -0.4302, "gamma": 0.0058, "vega": 0.3302, "theta": -0.0643, "rho": -0.3572, "theo": 32.3407, "change": -1.43, "open": 35.7, "high": 35.7, "low": 33.52, "tick": "down", "last_trade_price": 33.52, "last_trade_time": "2026-08-03T12:29:14", "percent_change": -4.09156, "prev_day_close": 34.9499988555908}, {"option": "SPCX270219C00130000", "bid": 21.1, "bid_size": 20.0, "ask": 22.7, "ask_size": 10.0, "iv": 0.8096, "open_interest": 59.0, "volume": 5.0, "delta": 0.5364, "gamma": 0.0057, "vega": 0.3329, "theta": -0.0646, "rho": 0.2076, "theo": 21.6298, "change": 0.66, "open": 19.55, "high": 20.25, "low": 19.2, "tick": "up", "last_trade_price": 19.61, "last_trade_time": "2026-08-03T14:54:51", "percent_change": 3.48285, "prev_day_close": 18.9500007629395}, {"option": "SPCX270219P00130000", "bid": 35.0, "bid_size": 10.0, "ask": 36.5, "ask_size": 34.0, "iv": 0.8039, "open_interest": 231.0, "volume": 8.0, "delta": -0.4564, "gamma": 0.0059, "vega": 0.3328, "theta": -0.0647, "rho": -0.3772, "theo": 35.6715, "change": -0.9, "open": 38.87, "high": 38.87, "low": 37.26, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-08-03T14:14:57", "percent_change": -2.34375, "prev_day_close": 38.3999996185303}, {"option": "SPCX270219C00135000", "bid": 20.3, "bid_size": 5.0, "ask": 21.1, "ask_size": 52.0, "iv": 0.8176, "open_interest": 347.0, "volume": 3.0, "delta": 0.5116, "gamma": 0.0058, "vega": 0.3344, "theta": -0.065, "rho": 0.2012, "theo": 20.1598, "change": 0.85, "open": 16.0, "high": 18.25, "low": 16.0, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-08-03T12:42:09", "percent_change": 4.88505, "prev_day_close": 17.4000005722046}, {"option": "SPCX270219P00135000", "bid": 38.6, "bid_size": 5.0, "ask": 39.7, "ask_size": 12.0, "iv": 0.8022, "open_interest": 213.0, "volume": 8.0, "delta": -0.482, "gamma": 0.0059, "vega": 0.3341, "theta": -0.0648, "rho": -0.3963, "theo": 39.1249, "change": -1.1, "open": 43.1, "high": 43.1, "low": 40.31, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-08-03T15:38:34", "percent_change": -2.61283, "prev_day_close": 42.1000003814697}, {"option": "SPCX270219C00140000", "bid": 18.3, "bid_size": 20.0, "ask": 19.6, "ask_size": 10.0, "iv": 0.8062, "open_interest": 393.0, "volume": 35.0, "delta": 0.4876, "gamma": 0.0058, "vega": 0.3346, "theta": -0.0652, "rho": 0.1946, "theo": 18.7972, "change": 0.9, "open": 16.0, "high": 17.5, "low": 16.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T14:58:17", "percent_change": 5.59006, "prev_day_close": 16.1000003814697}, {"option": "SPCX270219P00140000", "bid": 42.2, "bid_size": 5.0, "ask": 43.8, "ask_size": 39.0, "iv": 0.811, "open_interest": 193.0, "volume": 52.0, "delta": -0.5067, "gamma": 0.006, "vega": 0.3343, "theta": -0.0647, "rho": -0.4179, "theo": 42.6864, "change": -1.5, "open": 43.85, "high": 44.3, "low": 43.85, "tick": "up", "last_trade_price": 44.3, "last_trade_time": "2026-08-03T11:40:57", "percent_change": -3.27511, "prev_day_close": 45.7999992370606}, {"option": "SPCX270219C00145000", "bid": 16.8, "bid_size": 10.0, "ask": 18.6, "ask_size": 10.0, "iv": 0.8067, "open_interest": 73.0, "volume": 2.0, "delta": 0.4645, "gamma": 0.0057, "vega": 0.3336, "theta": -0.0652, "rho": 0.1879, "theo": 17.536, "change": 0.39, "open": 15.79, "high": 15.79, "low": 15.79, "tick": "up", "last_trade_price": 15.79, "last_trade_time": "2026-08-03T13:37:01", "percent_change": 2.53247, "prev_day_close": 15.4000000953674}, {"option": "SPCX270219P00145000", "bid": 45.8, "bid_size": 25.0, "ask": 47.9, "ask_size": 38.0, "iv": 0.8168, "open_interest": 90.0, "volume": 10.0, "delta": -0.5306, "gamma": 0.006, "vega": 0.3326, "theta": -0.0643, "rho": -0.4339, "theo": 46.3519, "change": 1.3, "open": 51.0, "high": 51.0, "low": 51.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-08-03T09:30:00", "percent_change": 2.6157, "prev_day_close": 49.6999988555908}, {"option": "SPCX270219C00150000", "bid": 15.9, "bid_size": 10.0, "ask": 17.2, "ask_size": 2.0, "iv": 0.8076, "open_interest": 188.0, "volume": 11.0, "delta": 0.4424, "gamma": 0.0057, "vega": 0.3316, "theta": -0.0649, "rho": 0.1811, "theo": 16.3702, "change": 1.4, "open": 13.2, "high": 15.3, "low": 13.2, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-08-03T11:24:09", "percent_change": 10.0719, "prev_day_close": 13.8999996185303}, {"option": "SPCX270219P00150000", "bid": 49.5, "bid_size": 16.0, "ask": 51.3, "ask_size": 41.0, "iv": 0.8107, "open_interest": 443.0, "volume": 88.0, "delta": -0.5535, "gamma": 0.0059, "vega": 0.33, "theta": -0.0637, "rho": -0.4494, "theo": 50.1191, "change": -3.35, "open": 55.0, "high": 55.0, "low": 50.2, "tick": "down", "last_trade_price": 50.2, "last_trade_time": "2026-08-03T15:58:14", "percent_change": -6.25583, "prev_day_close": 53.5499992370606}, {"option": "SPCX270219C00155000", "bid": 14.6, "bid_size": 28.0, "ask": 16.1, "ask_size": 18.0, "iv": 0.8044, "open_interest": 80.0, "volume": 2.0, "delta": 0.4212, "gamma": 0.0056, "vega": 0.3288, "theta": -0.0644, "rho": 0.1743, "theo": 15.2918, "change": 0.63, "open": 13.0, "high": 13.83, "low": 13.0, "tick": "up", "last_trade_price": 13.83, "last_trade_time": "2026-08-03T13:42:16", "percent_change": 4.77273, "prev_day_close": 13.1999998092651}, {"option": "SPCX270219P00155000", "bid": 53.5, "bid_size": 4.0, "ask": 55.2, "ask_size": 12.0, "iv": 0.8141, "open_interest": 126.0, "volume": 2.0, "delta": -0.5756, "gamma": 0.0059, "vega": 0.3272, "theta": -0.0629, "rho": -0.4686, "theo": 53.9745, "change": -2.43, "open": 56.74, "high": 56.74, "low": 55.12, "tick": "down", "last_trade_price": 55.12, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -4.22242, "prev_day_close": 57.5500011444092}, {"option": "SPCX270219C00160000", "bid": 13.8, "bid_size": 279.0, "ask": 14.9, "ask_size": 5.0, "iv": 0.805, "open_interest": 364.0, "volume": 11.0, "delta": 0.401, "gamma": 0.0056, "vega": 0.325, "theta": -0.0638, "rho": 0.1675, "theo": 14.295, "change": 1.04, "open": 13.0, "high": 13.19, "low": 13.0, "tick": "up", "last_trade_price": 13.19, "last_trade_time": "2026-08-03T15:04:46", "percent_change": 8.55967, "prev_day_close": 12.1500000953674}, {"option": "SPCX270219P00160000", "bid": 57.2, "bid_size": 2.0, "ask": 59.7, "ask_size": 2.0, "iv": 0.8199, "open_interest": 77.0, "volume": 0.0, "delta": -0.5967, "gamma": 0.0058, "vega": 0.3224, "theta": -0.062, "rho": -0.4808, "theo": 57.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.6, "last_trade_time": "2026-07-31T14:30:21", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "SPCX270219C00165000", "bid": 12.8, "bid_size": 10.0, "ask": 14.2, "ask_size": 10.0, "iv": 0.808, "open_interest": 236.0, "volume": 10.0, "delta": 0.3817, "gamma": 0.0055, "vega": 0.3206, "theta": -0.063, "rho": 0.1613, "theo": 13.375, "change": 0.94, "open": 12.29, "high": 12.29, "low": 12.29, "tick": "down", "last_trade_price": 12.29, "last_trade_time": "2026-08-03T15:04:46", "percent_change": 8.28194, "prev_day_close": 11.3499999046326}, {"option": "SPCX270219P00165000", "bid": 61.2, "bid_size": 4.0, "ask": 63.8, "ask_size": 6.0, "iv": 0.8218, "open_interest": 58.0, "volume": 0.0, "delta": -0.6169, "gamma": 0.0058, "vega": 0.3171, "theta": -0.0609, "rho": -0.4888, "theo": 61.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.2, "last_trade_time": "2026-07-28T15:41:47", "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "SPCX270219C00170000", "bid": 12.1, "bid_size": 129.0, "ask": 13.4, "ask_size": 24.0, "iv": 0.8121, "open_interest": 324.0, "volume": 33.0, "delta": 0.3634, "gamma": 0.0054, "vega": 0.3158, "theta": -0.0622, "rho": 0.1547, "theo": 12.5251, "change": 0.53, "open": 11.2, "high": 11.6, "low": 11.2, "tick": "down", "last_trade_price": 11.28, "last_trade_time": "2026-08-03T13:42:16", "percent_change": 4.93023, "prev_day_close": 10.75}, {"option": "SPCX270219P00170000", "bid": 65.3, "bid_size": 3.0, "ask": 67.9, "ask_size": 6.0, "iv": 0.8232, "open_interest": 87.0, "volume": 1.0, "delta": -0.6362, "gamma": 0.0057, "vega": 0.3117, "theta": -0.0598, "rho": -0.5051, "theo": 66.0313, "change": -1.65, "open": 68.5, "high": 68.5, "low": 68.5, "tick": "down", "last_trade_price": 68.5, "last_trade_time": "2026-08-03T15:32:50", "percent_change": -2.3521, "prev_day_close": 70.1499977111816}, {"option": "SPCX270219C00175000", "bid": 11.0, "bid_size": 240.0, "ask": 12.7, "ask_size": 17.0, "iv": 0.8096, "open_interest": 49.0, "volume": 3.0, "delta": 0.346, "gamma": 0.0053, "vega": 0.3105, "theta": -0.0612, "rho": 0.1485, "theo": 11.7396, "change": 0.8, "open": 10.5, "high": 10.8, "low": 10.5, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-08-03T15:27:32", "percent_change": 8.12183, "prev_day_close": 9.84999990463257}, {"option": "SPCX270219P00175000", "bid": 69.2, "bid_size": 3.0, "ask": 72.2, "ask_size": 3.0, "iv": 0.8226, "open_interest": 142.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.0056, "vega": 0.3063, "theta": -0.0585, "rho": -0.5173, "theo": 70.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.35, "last_trade_time": "2026-07-28T09:40:19", "percent_change": 0.0, "prev_day_close": 74.4500007629394}, {"option": "SPCX270219C00180000", "bid": 10.5, "bid_size": 187.0, "ask": 11.9, "ask_size": 37.0, "iv": 0.8133, "open_interest": 59.0, "volume": 4.0, "delta": 0.3296, "gamma": 0.0052, "vega": 0.3047, "theta": -0.0602, "rho": 0.1424, "theo": 11.0144, "change": 1.05, "open": 10.5, "high": 10.5, "low": 10.4, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-08-03T15:54:05", "percent_change": 11.2299, "prev_day_close": 9.34999990463257}, {"option": "SPCX270219P00180000", "bid": 73.4, "bid_size": 3.0, "ask": 76.5, "ask_size": 3.0, "iv": 0.825, "open_interest": 65.0, "volume": 0.0, "delta": -0.6722, "gamma": 0.0056, "vega": 0.2987, "theta": -0.0572, "rho": -0.5226, "theo": 74.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.8, "last_trade_time": "2026-07-22T13:51:28", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "SPCX270219C00185000", "bid": 9.6, "bid_size": 40.0, "ask": 11.1, "ask_size": 15.0, "iv": 0.8086, "open_interest": 34.0, "volume": 1.0, "delta": 0.314, "gamma": 0.0051, "vega": 0.2986, "theta": -0.0591, "rho": 0.1366, "theo": 10.3451, "change": 0.55, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T10:36:59", "percent_change": 6.14525, "prev_day_close": 8.94999980926514}, {"option": "SPCX270219P00185000", "bid": 78.1, "bid_size": 1.0, "ask": 80.8, "ask_size": 9.0, "iv": 0.834, "open_interest": 15.0, "volume": 1.0, "delta": -0.6889, "gamma": 0.0055, "vega": 0.2911, "theta": -0.0558, "rho": -0.5262, "theo": 78.7023, "change": -1.6, "open": 81.6, "high": 81.6, "low": 81.6, "tick": "up", "last_trade_price": 81.6, "last_trade_time": "2026-08-03T14:08:13", "percent_change": -1.92308, "prev_day_close": 83.2000007629394}, {"option": "SPCX270219C00190000", "bid": 9.3, "bid_size": 37.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.8124, "open_interest": 170.0, "volume": 2.0, "delta": 0.2992, "gamma": 0.005, "vega": 0.2925, "theta": -0.058, "rho": 0.131, "theo": 9.7265, "change": 0.7, "open": 8.2, "high": 8.95, "low": 8.2, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-08-03T11:29:14", "percent_change": 8.48485, "prev_day_close": 8.25000023841858}, {"option": "SPCX270219P00190000", "bid": 82.1, "bid_size": 1.0, "ask": 85.2, "ask_size": 11.0, "iv": 0.8312, "open_interest": 117.0, "volume": 2.0, "delta": -0.7048, "gamma": 0.0054, "vega": 0.2845, "theta": -0.0544, "rho": -0.5386, "theo": 83.0419, "change": -1.26, "open": 86.64, "high": 86.64, "low": 86.44, "tick": "down", "last_trade_price": 86.44, "last_trade_time": "2026-08-03T15:34:19", "percent_change": -1.43672, "prev_day_close": 87.7000007629394}, {"option": "SPCX270219C00195000", "bid": 8.6, "bid_size": 230.0, "ask": 9.8, "ask_size": 43.0, "iv": 0.813, "open_interest": 233.0, "volume": 1.0, "delta": 0.2852, "gamma": 0.0049, "vega": 0.2862, "theta": -0.0569, "rho": 0.1256, "theo": 9.1542, "change": 0.47, "open": 8.37, "high": 8.37, "low": 8.37, "tick": "up", "last_trade_price": 8.37, "last_trade_time": "2026-08-03T10:35:13", "percent_change": 5.94937, "prev_day_close": 7.90000009536743}, {"option": "SPCX270219P00195000", "bid": 86.4, "bid_size": 1.0, "ask": 89.9, "ask_size": 1.0, "iv": 0.8372, "open_interest": 16.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.0053, "vega": 0.278, "theta": -0.053, "rho": -0.5454, "theo": 87.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.44, "last_trade_time": "2026-07-24T10:29:52", "percent_change": 0.0, "prev_day_close": 92.2000007629394}, {"option": "SPCX270219C00200000", "bid": 8.2, "bid_size": 5.0, "ask": 9.3, "ask_size": 5.0, "iv": 0.8176, "open_interest": 285.0, "volume": 39.0, "delta": 0.2721, "gamma": 0.0047, "vega": 0.2796, "theta": -0.0557, "rho": 0.1203, "theo": 8.6251, "change": 0.48, "open": 7.3, "high": 8.05, "low": 7.3, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-08-03T14:53:10", "percent_change": 6.48649, "prev_day_close": 7.39999985694885}, {"option": "SPCX270219P00200000", "bid": 90.6, "bid_size": 1.0, "ask": 94.2, "ask_size": 1.0, "iv": 0.833, "open_interest": 71.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.0052, "vega": 0.2692, "theta": -0.0515, "rho": -0.5454, "theo": 91.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.75, "last_trade_time": "2026-07-28T09:52:08", "percent_change": 0.0, "prev_day_close": 96.7000007629394}, {"option": "SPCX270219C00205000", "bid": 7.4, "bid_size": 30.0, "ask": 9.1, "ask_size": 39.0, "iv": 0.819, "open_interest": 104.0, "volume": 0.0, "delta": 0.2596, "gamma": 0.0046, "vega": 0.273, "theta": -0.0545, "rho": 0.1154, "theo": 8.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-07-28T09:37:32", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "SPCX270219P00205000", "bid": 95.3, "bid_size": 4.0, "ask": 98.7, "ask_size": 1.0, "iv": 0.8437, "open_interest": 7.0, "volume": 0.0, "delta": -0.7478, "gamma": 0.0051, "vega": 0.2605, "theta": -0.05, "rho": -0.5445, "theo": 96.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.58, "last_trade_time": "2026-07-16T11:19:43", "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "SPCX270219C00210000", "bid": 7.2, "bid_size": 17.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.8173, "open_interest": 162.0, "volume": 0.0, "delta": 0.2479, "gamma": 0.0045, "vega": 0.2665, "theta": -0.0533, "rho": 0.1107, "theo": 7.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.69, "last_trade_time": "2026-07-31T13:49:07", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "SPCX270219P00210000", "bid": 97.2, "bid_size": 1.0, "ask": 105.7, "ask_size": 1.0, "iv": 0.8321, "open_interest": 4.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.005, "vega": 0.2532, "theta": -0.0486, "rho": -0.5489, "theo": 100.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-07-17T12:10:20", "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "SPCX270219C00215000", "bid": 6.8, "bid_size": 10.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.8219, "open_interest": 205.0, "volume": 0.0, "delta": 0.2368, "gamma": 0.0044, "vega": 0.2601, "theta": -0.0521, "rho": 0.1062, "theo": 7.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-07-24T15:38:41", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SPCX270219P00215000", "bid": 101.9, "bid_size": 1.0, "ask": 110.5, "ask_size": 1.0, "iv": 0.8383, "open_interest": 2.0, "volume": 0.0, "delta": -0.773, "gamma": 0.0049, "vega": 0.2465, "theta": -0.0471, "rho": -0.5571, "theo": 105.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.2, "last_trade_time": "2026-07-28T11:29:54", "percent_change": 0.0, "prev_day_close": 109.700000762939}, {"option": "SPCX270219C00220000", "bid": 6.4, "bid_size": 139.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.8236, "open_interest": 251.0, "volume": 60.0, "delta": 0.2264, "gamma": 0.0043, "vega": 0.2537, "theta": -0.051, "rho": 0.1019, "theo": 6.8747, "change": -0.05, "open": 6.33, "high": 6.44, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T15:36:01", "percent_change": -0.840337, "prev_day_close": 5.95000004768372}, {"option": "SPCX270219P00220000", "bid": 106.6, "bid_size": 1.0, "ask": 115.0, "ask_size": 1.0, "iv": 0.8436, "open_interest": 3.0, "volume": 0.0, "delta": -0.7847, "gamma": 0.0048, "vega": 0.2387, "theta": -0.0456, "rho": -0.5544, "theo": 109.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.4, "last_trade_time": "2026-07-29T14:47:51", "percent_change": 0.0, "prev_day_close": 114.899997711182}, {"option": "SPCX270219C00225000", "bid": 6.0, "bid_size": 5.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.8221, "open_interest": 148.0, "volume": 8.0, "delta": 0.2165, "gamma": 0.0041, "vega": 0.2473, "theta": -0.0498, "rho": 0.0977, "theo": 6.5139, "change": 0.78, "open": 5.9, "high": 6.5, "low": 5.9, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-08-03T15:51:29", "percent_change": 13.8053, "prev_day_close": 5.64999985694885}, {"option": "SPCX270219P00225000", "bid": 111.2, "bid_size": 1.0, "ask": 119.7, "ask_size": 1.0, "iv": 0.848, "open_interest": 0.0, "volume": 0.0, "delta": -0.7958, "gamma": 0.0047, "vega": 0.2297, "theta": -0.0442, "rho": -0.5445, "theo": 114.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.049999237061}, {"option": "SPCX270219C00230000", "bid": 5.5, "bid_size": 295.0, "ask": 6.8, "ask_size": 57.0, "iv": 0.8236, "open_interest": 104.0, "volume": 2.0, "delta": 0.2073, "gamma": 0.004, "vega": 0.2409, "theta": -0.0487, "rho": 0.0939, "theo": 6.1793, "change": 0.25, "open": 5.3, "high": 5.65, "low": 5.3, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-08-03T15:29:43", "percent_change": 4.62963, "prev_day_close": 5.40000009536743}, {"option": "SPCX270219P00230000", "bid": 115.8, "bid_size": 3.0, "ask": 124.4, "ask_size": 1.0, "iv": 0.8491, "open_interest": 1.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.0046, "vega": 0.2207, "theta": -0.0428, "rho": -0.5395, "theo": 119.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-06-17T11:12:26", "percent_change": 0.0, "prev_day_close": 123.849998474121}, {"option": "SPCX270219C00235000", "bid": 5.2, "bid_size": 56.0, "ask": 6.4, "ask_size": 31.0, "iv": 0.8241, "open_interest": 68.0, "volume": 0.0, "delta": 0.1985, "gamma": 0.0039, "vega": 0.2348, "theta": -0.0475, "rho": 0.0902, "theo": 5.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-07-24T14:15:05", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SPCX270219P00235000", "bid": 120.5, "bid_size": 3.0, "ask": 129.0, "ask_size": 1.0, "iv": 0.8533, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0045, "vega": 0.2135, "theta": -0.0414, "rho": -0.5403, "theo": 123.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.650001525879}, {"option": "SPCX270219C00240000", "bid": 4.9, "bid_size": 10.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.8302, "open_interest": 147.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.0038, "vega": 0.2289, "theta": -0.0464, "rho": 0.0867, "theo": 5.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-07-29T15:40:05", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SPCX270219P00240000", "bid": 125.3, "bid_size": 3.0, "ask": 133.8, "ask_size": 1.0, "iv": 0.8612, "open_interest": 0.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0044, "vega": 0.2068, "theta": -0.04, "rho": -0.5413, "theo": 128.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.400001525879}, {"option": "SPCX270219C00245000", "bid": 4.7, "bid_size": 24.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.8289, "open_interest": 121.0, "volume": 0.0, "delta": 0.1825, "gamma": 0.0037, "vega": 0.2232, "theta": -0.0454, "rho": 0.0834, "theo": 5.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-07-27T09:33:35", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "SPCX270219P00245000", "bid": 130.0, "bid_size": 3.0, "ask": 138.6, "ask_size": 1.0, "iv": 0.866, "open_interest": 1.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0043, "vega": 0.2011, "theta": -0.0386, "rho": -0.5364, "theo": 133.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.4, "last_trade_time": "2026-06-18T15:41:08", "percent_change": 0.0, "prev_day_close": 138.199996948242}, {"option": "SPCX270219C00250000", "bid": 4.8, "bid_size": 46.0, "ask": 5.6, "ask_size": 53.0, "iv": 0.8405, "open_interest": 97.0, "volume": 4.0, "delta": 0.1751, "gamma": 0.0036, "vega": 0.2175, "theta": -0.0443, "rho": 0.0802, "theo": 5.0589, "change": 0.68, "open": 4.5, "high": 4.93, "low": 4.5, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-08-03T15:55:49", "percent_change": 16.0, "prev_day_close": 4.24999988079071}, {"option": "SPCX270219P00250000", "bid": 134.8, "bid_size": 3.0, "ask": 143.4, "ask_size": 1.0, "iv": 0.8702, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0042, "vega": 0.1922, "theta": -0.0373, "rho": -0.5303, "theo": 138.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.150001525879}, {"option": "SPCX270219C00255000", "bid": 4.2, "bid_size": 60.0, "ask": 5.2, "ask_size": 4.0, "iv": 0.8304, "open_interest": 99.0, "volume": 0.0, "delta": 0.1682, "gamma": 0.0035, "vega": 0.2118, "theta": -0.0433, "rho": 0.0771, "theo": 4.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-27T15:50:04", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SPCX270219P00255000", "bid": 139.6, "bid_size": 3.0, "ask": 148.0, "ask_size": 1.0, "iv": 0.8761, "open_interest": 0.0, "volume": 0.0, "delta": -0.8519, "gamma": 0.0041, "vega": 0.1834, "theta": -0.0361, "rho": -0.5108, "theo": 142.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.799995422363}, {"option": "SPCX270219C00260000", "bid": 4.0, "bid_size": 31.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.8336, "open_interest": 64.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.0034, "vega": 0.2064, "theta": -0.0423, "rho": 0.0743, "theo": 4.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-31T15:01:45", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SPCX270219P00260000", "bid": 144.4, "bid_size": 3.0, "ask": 153.0, "ask_size": 1.0, "iv": 0.8813, "open_interest": 0.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.0041, "vega": 0.1753, "theta": -0.0349, "rho": -0.5035, "theo": 147.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.799995422363}, {"option": "SPCX270219C00265000", "bid": 3.8, "bid_size": 13.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.8437, "open_interest": 85.0, "volume": 0.0, "delta": 0.1555, "gamma": 0.0033, "vega": 0.2012, "theta": -0.0414, "rho": 0.0717, "theo": 4.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-07-22T11:08:41", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SPCX270219P00265000", "bid": 149.2, "bid_size": 3.0, "ask": 157.8, "ask_size": 1.0, "iv": 0.8858, "open_interest": 2.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.004, "vega": 0.1688, "theta": -0.0336, "rho": -0.5018, "theo": 152.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.8, "last_trade_time": "2026-06-17T11:15:12", "percent_change": 0.0, "prev_day_close": 157.550003051758}, {"option": "SPCX270219C00270000", "bid": 3.6, "bid_size": 3.0, "ask": 4.7, "ask_size": 3.0, "iv": 0.8407, "open_interest": 73.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.0032, "vega": 0.1962, "theta": -0.0404, "rho": 0.0691, "theo": 4.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-07-17T15:36:01", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SPCX270219P00270000", "bid": 154.1, "bid_size": 3.0, "ask": 162.8, "ask_size": 1.0, "iv": 0.895, "open_interest": 0.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0039, "vega": 0.163, "theta": -0.0324, "rho": -0.4924, "theo": 157.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.400001525879}, {"option": "SPCX270219C00275000", "bid": 3.4, "bid_size": 10.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.8499, "open_interest": 4.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.0031, "vega": 0.1914, "theta": -0.0395, "rho": 0.0667, "theo": 4.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-07-30T14:22:24", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SPCX270219P00275000", "bid": 158.9, "bid_size": 3.0, "ask": 166.1, "ask_size": 3.0, "iv": 0.8749, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0038, "vega": 0.1573, "theta": -0.0313, "rho": -0.493, "theo": 162.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.300003051758}, {"option": "SPCX270219C00280000", "bid": 3.3, "bid_size": 10.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.8536, "open_interest": 4.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.003, "vega": 0.1867, "theta": -0.0387, "rho": 0.0644, "theo": 3.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.78, "last_trade_time": "2026-07-28T15:56:37", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "SPCX270219P00280000", "bid": 163.6, "bid_size": 3.0, "ask": 170.9, "ask_size": 3.0, "iv": 0.8734, "open_interest": 0.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.0038, "vega": 0.1511, "theta": -0.0302, "rho": -0.4763, "theo": 166.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.349998474121}, {"option": "SPCX270219C00285000", "bid": 3.1, "bid_size": 53.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.8455, "open_interest": 38.0, "volume": 0.0, "delta": 0.1339, "gamma": 0.0029, "vega": 0.1821, "theta": -0.0378, "rho": 0.0621, "theo": 3.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.21, "last_trade_time": "2026-07-13T13:42:49", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "SPCX270219P00285000", "bid": 168.5, "bid_size": 3.0, "ask": 175.8, "ask_size": 3.0, "iv": 0.8805, "open_interest": 0.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0037, "vega": 0.1427, "theta": -0.029, "rho": -0.4577, "theo": 171.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.199996948242}, {"option": "SPCX270219C00290000", "bid": 3.0, "bid_size": 24.0, "ask": 4.1, "ask_size": 28.0, "iv": 0.8536, "open_interest": 8.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.0029, "vega": 0.1776, "theta": -0.037, "rho": 0.06, "theo": 3.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-07-29T15:39:29", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SPCX270219P00290000", "bid": 173.5, "bid_size": 3.0, "ask": 180.7, "ask_size": 3.0, "iv": 0.8904, "open_interest": 281.0, "volume": 81.0, "delta": -0.8999, "gamma": 0.0036, "vega": 0.135, "theta": -0.0279, "rho": -0.4372, "theo": 176.5825, "change": 3.43, "open": 185.43, "high": 185.43, "low": 185.43, "tick": "no_change", "last_trade_price": 185.43, "last_trade_time": "2026-08-03T09:32:45", "percent_change": 1.88462, "prev_day_close": 182.0}, {"option": "SPCX270219C00295000", "bid": 2.85, "bid_size": 46.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.8511, "open_interest": 35.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0028, "vega": 0.1733, "theta": -0.0362, "rho": 0.058, "theo": 3.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-07-28T15:51:01", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SPCX270219P00295000", "bid": 178.4, "bid_size": 3.0, "ask": 185.6, "ask_size": 3.0, "iv": 0.8968, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0036, "vega": 0.1279, "theta": -0.0267, "rho": -0.4258, "theo": 181.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.899993896484}, {"option": "SPCX270219C00300000", "bid": 2.75, "bid_size": 28.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.8554, "open_interest": 46.0, "volume": 0.0, "delta": 0.1206, "gamma": 0.0027, "vega": 0.1691, "theta": -0.0355, "rho": 0.0561, "theo": 3.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-07-31T09:38:38", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "SPCX270219P00300000", "bid": 183.3, "bid_size": 3.0, "ask": 190.5, "ask_size": 3.0, "iv": 0.9026, "open_interest": 281.0, "volume": 81.0, "delta": -0.9112, "gamma": 0.0036, "vega": 0.1222, "theta": -0.0257, "rho": -0.4208, "theo": 186.3366, "change": 3.52, "open": 195.32, "high": 195.32, "low": 195.32, "tick": "no_change", "last_trade_price": 195.32, "last_trade_time": "2026-08-03T09:32:45", "percent_change": 1.83524, "prev_day_close": 191.800003051758}, {"option": "SPCX270219C00305000", "bid": 2.6, "bid_size": 46.0, "ask": 3.7, "ask_size": 41.0, "iv": 0.8609, "open_interest": 1.0, "volume": 0.0, "delta": 0.1167, "gamma": 0.0026, "vega": 0.1652, "theta": -0.0347, "rho": 0.0544, "theo": 3.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.19, "last_trade_time": "2026-07-15T09:48:13", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SPCX270219P00305000", "bid": 187.5, "bid_size": 1.0, "ask": 195.4, "ask_size": 3.0, "iv": 0.8852, "open_interest": 0.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0035, "vega": 0.1179, "theta": -0.0247, "rho": -0.4152, "theo": 191.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.75}, {"option": "SPCX270219C00310000", "bid": 2.5, "bid_size": 14.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.8676, "open_interest": 2.0, "volume": 0.0, "delta": 0.1129, "gamma": 0.0026, "vega": 0.1614, "theta": -0.034, "rho": 0.0527, "theo": 3.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-07-13T09:30:00", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "SPCX270219P00310000", "bid": 193.1, "bid_size": 3.0, "ask": 200.3, "ask_size": 3.0, "iv": 0.9126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.0034, "vega": 0.1118, "theta": -0.0236, "rho": -0.3971, "theo": 196.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.800003051758}, {"option": "SPCX270219C00315000", "bid": 2.4, "bid_size": 3.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.8678, "open_interest": 15.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0025, "vega": 0.1578, "theta": -0.0333, "rho": 0.0511, "theo": 2.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-07-02T10:09:06", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "SPCX270219P00315000", "bid": 197.3, "bid_size": 1.0, "ask": 205.3, "ask_size": 3.0, "iv": 0.8967, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0034, "vega": 0.1069, "theta": -0.0225, "rho": -0.3994, "theo": 201.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.699996948242}, {"option": "SPCX270219C00320000", "bid": 2.1, "bid_size": 21.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.864, "open_interest": 1.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.0024, "vega": 0.1542, "theta": -0.0327, "rho": 0.0495, "theo": 2.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-07-28T14:01:02", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "SPCX270219P00320000", "bid": 202.4, "bid_size": 1.0, "ask": 210.2, "ask_size": 3.0, "iv": 0.9041, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0034, "vega": 0.1032, "theta": -0.0213, "rho": -0.3749, "theo": 205.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.599998474121}, {"option": "SPCX270219C00325000", "bid": 2.2, "bid_size": 3.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.8732, "open_interest": 1.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0024, "vega": 0.1508, "theta": -0.032, "rho": 0.048, "theo": 2.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-06-18T15:38:07", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SPCX270219P00325000", "bid": 207.1, "bid_size": 1.0, "ask": 215.2, "ask_size": 3.0, "iv": 0.9112, "open_interest": 0.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0033, "vega": 0.0959, "theta": -0.0204, "rho": -0.346, "theo": 210.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.550003051758}, {"option": "SPCX270219C00330000", "bid": 1.95, "bid_size": 5.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.8736, "open_interest": 11.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0023, "vega": 0.1474, "theta": -0.0314, "rho": 0.0466, "theo": 2.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-07-24T11:31:36", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SPCX270219P00330000", "bid": 212.3, "bid_size": 1.0, "ask": 220.2, "ask_size": 3.0, "iv": 0.9178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0033, "vega": 0.0867, "theta": -0.0196, "rho": -0.3001, "theo": 215.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.550003051758}, {"option": "SPCX270219C00335000", "bid": 2.05, "bid_size": 3.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.8823, "open_interest": 0.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0023, "vega": 0.1442, "theta": -0.0308, "rho": 0.0452, "theo": 2.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "SPCX270219P00335000", "bid": 217.3, "bid_size": 1.0, "ask": 225.1, "ask_size": 3.0, "iv": 0.9288, "open_interest": 0.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0032, "vega": 0.0772, "theta": -0.0198, "rho": -0.29, "theo": 220.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.449996948242}, {"option": "SPCX270219C00340000", "bid": 1.95, "bid_size": 6.0, "ask": 2.95, "ask_size": 9.0, "iv": 0.8784, "open_interest": 24.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.0022, "vega": 0.141, "theta": -0.0302, "rho": 0.0439, "theo": 2.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-07-06T11:15:14", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "SPCX270219P00340000", "bid": 222.2, "bid_size": 1.0, "ask": 230.1, "ask_size": 3.0, "iv": 0.9351, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0031, "vega": 0.0732, "theta": -0.0199, "rho": -0.2789, "theo": 225.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.449996948242}, {"option": "SPCX270219C00345000", "bid": 1.9, "bid_size": 14.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.8794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.0022, "vega": 0.138, "theta": -0.0297, "rho": 0.0427, "theo": 2.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-07-01T15:19:22", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SPCX270219P00345000", "bid": 227.2, "bid_size": 1.0, "ask": 235.1, "ask_size": 3.0, "iv": 0.9457, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0031, "vega": 0.0689, "theta": -0.0195, "rho": -0.274, "theo": 230.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.350006103516}, {"option": "SPCX270219C00350000", "bid": 1.8, "bid_size": 202.0, "ask": 2.75, "ask_size": 91.0, "iv": 0.8819, "open_interest": 4.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0021, "vega": 0.1352, "theta": -0.0292, "rho": 0.0415, "theo": 2.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-07-17T09:30:00", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "SPCX270219P00350000", "bid": 232.1, "bid_size": 1.0, "ask": 240.1, "ask_size": 3.0, "iv": 0.9516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0031, "vega": 0.066, "theta": -0.019, "rho": -0.2736, "theo": 235.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.300003051758}, {"option": "SPCX270219C00355000", "bid": 1.8, "bid_size": 130.0, "ask": 2.75, "ask_size": 110.0, "iv": 0.8899, "open_interest": 10.0, "volume": 1.0, "delta": 0.0862, "gamma": 0.002, "vega": 0.1324, "theta": -0.0286, "rho": 0.0404, "theo": 2.2759, "change": -0.15, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T09:51:02", "percent_change": -6.97675, "prev_day_close": 2.15000003576279}, {"option": "SPCX270219P00355000", "bid": 237.1, "bid_size": 1.0, "ask": 245.0, "ask_size": 3.0, "iv": 0.9573, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0031, "vega": 0.0641, "theta": -0.0185, "rho": -0.2614, "theo": 240.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.349998474121}, {"option": "SPCX270219C00360000", "bid": 1.7, "bid_size": 205.0, "ask": 2.7, "ask_size": 204.0, "iv": 0.892, "open_interest": 5.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.002, "vega": 0.1298, "theta": -0.0281, "rho": 0.0394, "theo": 2.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-06-26T09:30:09", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "SPCX270219P00360000", "bid": 242.0, "bid_size": 1.0, "ask": 250.0, "ask_size": 3.0, "iv": 0.9626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0031, "vega": 0.0598, "theta": -0.0176, "rho": -0.2458, "theo": 245.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.9, "last_trade_time": "2026-07-28T13:46:08", "percent_change": 0.0, "prev_day_close": 251.349998474121}, {"option": "SPCX270219C00365000", "bid": 1.65, "bid_size": 5.0, "ask": 2.85, "ask_size": 5.0, "iv": 0.8957, "open_interest": 47.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.002, "vega": 0.1272, "theta": -0.0276, "rho": 0.0384, "theo": 2.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-07-30T12:50:08", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "SPCX270219P00365000", "bid": 247.0, "bid_size": 1.0, "ask": 255.0, "ask_size": 3.0, "iv": 0.9726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.003, "vega": 0.0555, "theta": -0.0164, "rho": -0.246, "theo": 250.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.149993896484}, {"option": "SPCX270219C00370000", "bid": 1.55, "bid_size": 241.0, "ask": 2.6, "ask_size": 211.0, "iv": 0.8972, "open_interest": 3.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0019, "vega": 0.1248, "theta": -0.0272, "rho": 0.0374, "theo": 2.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-07-02T10:27:38", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "SPCX270219P00370000", "bid": 251.9, "bid_size": 1.0, "ask": 260.1, "ask_size": 3.0, "iv": 0.9825, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.003, "vega": 0.0541, "theta": -0.0153, "rho": -0.1815, "theo": 255.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.150009155273}, {"option": "SPCX270219C00375000", "bid": 1.75, "bid_size": 63.0, "ask": 2.4, "ask_size": 52.0, "iv": 0.9047, "open_interest": 25.0, "volume": 2.0, "delta": 0.0776, "gamma": 0.0019, "vega": 0.1224, "theta": -0.0267, "rho": 0.0365, "theo": 2.0305, "change": 0.1, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-03T10:37:32", "percent_change": 4.87805, "prev_day_close": 2.04999995231628}, {"option": "SPCX270219P00375000", "bid": 256.9, "bid_size": 1.0, "ask": 265.0, "ask_size": 3.0, "iv": 0.9871, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0029, "vega": 0.0437, "theta": -0.0166, "rho": -0.1654, "theo": 260.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.100006103516}, {"option": "SPCX270219C00380000", "bid": 1.45, "bid_size": 132.0, "ask": 2.4, "ask_size": 105.0, "iv": 0.8994, "open_interest": 26.0, "volume": 0.0, "delta": 0.0757, "gamma": 0.0018, "vega": 0.1201, "theta": -0.0263, "rho": 0.0356, "theo": 1.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-07-13T11:35:06", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "SPCX270219P00380000", "bid": 261.9, "bid_size": 1.0, "ask": 270.0, "ask_size": 3.0, "iv": 0.9966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0028, "vega": 0.0367, "theta": -0.0165, "rho": -0.1543, "theo": 265.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.100006103516}, {"option": "SPCX270219C00385000", "bid": 1.4, "bid_size": 5.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.9086, "open_interest": 1.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0018, "vega": 0.1178, "theta": -0.0259, "rho": 0.0347, "theo": 1.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-06-17T11:02:14", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "SPCX270219P00385000", "bid": 266.8, "bid_size": 1.0, "ask": 275.0, "ask_size": 3.0, "iv": 1.0005, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0026, "vega": 0.0332, "theta": -0.016, "rho": -0.1189, "theo": 270.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.099990844727}, {"option": "SPCX270219C00390000", "bid": 1.15, "bid_size": 5.0, "ask": 2.65, "ask_size": 5.0, "iv": 0.9114, "open_interest": 0.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0018, "vega": 0.1156, "theta": -0.0255, "rho": 0.0339, "theo": 1.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "SPCX270219P00390000", "bid": 271.8, "bid_size": 1.0, "ask": 280.1, "ask_size": 3.0, "iv": 1.0154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0025, "vega": 0.0266, "theta": -0.012, "rho": -0.1106, "theo": 275.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.099990844727}, {"option": "SPCX270219C00395000", "bid": 1.3, "bid_size": 14.0, "ask": 2.4, "ask_size": 67.0, "iv": 0.9048, "open_interest": 29.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0017, "vega": 0.1134, "theta": -0.0251, "rho": 0.0331, "theo": 1.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-15T12:06:14", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SPCX270219P00395000", "bid": 276.8, "bid_size": 1.0, "ask": 285.0, "ask_size": 3.0, "iv": 1.0189, "open_interest": 1.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0024, "vega": 0.0226, "theta": -0.0076, "rho": -0.0694, "theo": 280.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.9, "last_trade_time": "2026-06-17T09:30:02", "percent_change": 0.0, "prev_day_close": 286.0}, {"option": "SPCX270219C00400000", "bid": 1.3, "bid_size": 5.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.9138, "open_interest": 62.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0017, "vega": 0.1114, "theta": -0.0247, "rho": 0.0323, "theo": 1.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-07-21T13:18:40", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SPCX270219P00400000", "bid": 281.7, "bid_size": 1.0, "ask": 290.0, "ask_size": 3.0, "iv": 1.0218, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0022, "vega": 0.0153, "theta": -0.0054, "rho": 0.0, "theo": 285.2936, "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": 291.0}, {"option": "SPCX270219C00405000", "bid": 1.25, "bid_size": 16.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.9158, "open_interest": 0.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0016, "vega": 0.1094, "theta": -0.0243, "rho": 0.0315, "theo": 1.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "SPCX270219P00405000", "bid": 286.7, "bid_size": 1.0, "ask": 295.1, "ask_size": 3.0, "iv": 1.0368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.002, "vega": 0.0018, "theta": -0.0054, "rho": 0.0, "theo": 290.2936, "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": 296.0}, {"option": "SPCX270219C00410000", "bid": 1.2, "bid_size": 5.0, "ask": 2.3, "ask_size": 7.0, "iv": 0.9152, "open_interest": 1.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0016, "vega": 0.1074, "theta": -0.024, "rho": 0.0308, "theo": 1.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-07-10T09:30:31", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SPCX270219P00410000", "bid": 291.7, "bid_size": 1.0, "ask": 300.1, "ask_size": 3.0, "iv": 1.0456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0017, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 295.2936, "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": 301.100006103516}, {"option": "SPCX270219C00415000", "bid": 1.15, "bid_size": 14.0, "ask": 2.1, "ask_size": 13.0, "iv": 0.9192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0016, "vega": 0.1056, "theta": -0.0236, "rho": 0.0302, "theo": 1.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "SPCX270219P00415000", "bid": 296.7, "bid_size": 1.0, "ask": 305.0, "ask_size": 3.0, "iv": 1.0482, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0015, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 300.2936, "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": 306.0}, {"option": "SPCX270219C00420000", "bid": 1.1, "bid_size": 246.0, "ask": 2.05, "ask_size": 209.0, "iv": 0.9206, "open_interest": 11.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0016, "vega": 0.1038, "theta": -0.0233, "rho": 0.0295, "theo": 1.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-07-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "SPCX270219P00420000", "bid": 301.7, "bid_size": 1.0, "ask": 310.0, "ask_size": 3.0, "iv": 1.0567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0013, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 305.2936, "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": 311.050003051758}, {"option": "SPCX270219C00425000", "bid": 1.3, "bid_size": 115.0, "ask": 1.9, "ask_size": 40.0, "iv": 0.9293, "open_interest": 311.0, "volume": 1.0, "delta": 0.0615, "gamma": 0.0015, "vega": 0.1021, "theta": -0.0229, "rho": 0.0289, "theo": 1.5861, "change": -0.05, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T09:38:46", "percent_change": -3.22581, "prev_day_close": 1.55000001192093}, {"option": "SPCX270219P00425000", "bid": 306.6, "bid_size": 1.0, "ask": 315.1, "ask_size": 3.0, "iv": 1.0588, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0011, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 310.2936, "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": 316.050003051758}, {"option": "SPCX270219C00430000", "bid": 1.35, "bid_size": 59.0, "ask": 1.95, "ask_size": 55.0, "iv": 0.9404, "open_interest": 2.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0015, "vega": 0.1005, "theta": -0.0226, "rho": 0.0284, "theo": 1.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-21T12:11:54", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SPCX270219P00430000", "bid": 311.9, "bid_size": 1.0, "ask": 320.0, "ask_size": 3.0, "iv": 1.0857, "open_interest": 1.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.001, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 315.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.2, "last_trade_time": "2026-06-17T09:30:03", "percent_change": 0.0, "prev_day_close": 321.050003051758}, {"option": "SPCX270219C00435000", "bid": 1.0, "bid_size": 6.0, "ask": 1.9, "ask_size": 11.0, "iv": 0.9261, "open_interest": 2.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0015, "vega": 0.0989, "theta": -0.0223, "rho": 0.0278, "theo": 1.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-07-15T09:48:13", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SPCX270219P00435000", "bid": 316.6, "bid_size": 1.0, "ask": 325.1, "ask_size": 3.0, "iv": 1.0755, "open_interest": 1.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0008, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 320.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.8, "last_trade_time": "2026-06-17T09:30:02", "percent_change": 0.0, "prev_day_close": 326.399993896484}, {"option": "SPCX270219C00440000", "bid": 1.0, "bid_size": 16.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.9346, "open_interest": 0.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0014, "vega": 0.0974, "theta": -0.022, "rho": 0.0272, "theo": 1.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "SPCX270219P00440000", "bid": 321.6, "bid_size": 1.0, "ask": 330.1, "ask_size": 3.0, "iv": 1.0837, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0006, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 325.2936, "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": 331.949996948242}, {"option": "SPCX270219C00445000", "bid": 0.95, "bid_size": 152.0, "ask": 1.95, "ask_size": 161.0, "iv": 0.9378, "open_interest": 8.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.0014, "vega": 0.0958, "theta": -0.0217, "rho": 0.0267, "theo": 1.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-07-15T13:24:07", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "SPCX270219P00445000", "bid": 326.6, "bid_size": 1.0, "ask": 335.1, "ask_size": 3.0, "iv": 1.0851, "open_interest": 1.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0005, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 330.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.9, "last_trade_time": "2026-06-17T09:30:02", "percent_change": 0.0, "prev_day_close": 336.949996948242}, {"option": "SPCX270219C00450000", "bid": 1.3, "bid_size": 47.0, "ask": 2.0, "ask_size": 181.0, "iv": 0.9641, "open_interest": 460.0, "volume": 4.0, "delta": 0.0556, "gamma": 0.0014, "vega": 0.0944, "theta": -0.0214, "rho": 0.0262, "theo": 1.4255, "change": 0.125, "open": 1.5, "high": 1.6, "low": 1.5, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:58:36", "percent_change": 8.47457, "prev_day_close": 1.47500002384186}, {"option": "SPCX270219P00450000", "bid": 331.6, "bid_size": 1.0, "ask": 340.1, "ask_size": 3.0, "iv": 1.0931, "open_interest": 4.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0004, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 335.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 339.45, "last_trade_time": "2026-07-27T12:44:33", "percent_change": 0.0, "prev_day_close": 341.949996948242}, {"option": "SPCX270319C00002500", "bid": 107.3, "bid_size": 1.0, "ask": 116.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 112.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.1, "last_trade_time": "2026-07-17T10:00:40", "percent_change": 0.0, "prev_day_close": 105.700000762939}, {"option": "SPCX270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 119.0, "iv": 1.8486, "open_interest": 3.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0003, "rho": -0.0003, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T10:00:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX270319C00005000", "bid": 105.0, "bid_size": 1.0, "ask": 114.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.74, "last_trade_time": "2026-07-07T12:28:08", "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "SPCX270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 1.4798, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0018, "theta": -0.0006, "rho": -0.0006, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-29T15:51:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX270319C00007500", "bid": 102.3, "bid_size": 1.0, "ask": 111.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.700000762939}, {"option": "SPCX270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 18.0, "iv": 1.7837, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.003, "theta": -0.0008, "rho": -0.0009, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPCX270319C00010000", "bid": 100.0, "bid_size": 1.0, "ask": 109.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.2000007629394}, {"option": "SPCX270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 42.0, "iv": 1.4024, "open_interest": 168.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0044, "theta": -0.0012, "rho": -0.0014, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-28T15:55:40", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCX270319C00012500", "bid": 97.3, "bid_size": 1.0, "ask": 106.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 102.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7000007629394}, {"option": "SPCX270319P00012500", "bid": 0.05, "bid_size": 100.0, "ask": 0.35, "ask_size": 49.0, "iv": 1.3209, "open_interest": 0.0, "volume": 2.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.006, "theta": -0.0015, "rho": -0.002, "theo": 0.0852, "change": -0.11, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T12:17:49", "percent_change": -36.6667, "prev_day_close": 0.300000011920929}, {"option": "SPCX270319C00015000", "bid": 95.0, "bid_size": 1.0, "ask": 104.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "SPCX270319P00015000", "bid": 0.05, "bid_size": 100.0, "ask": 0.15, "ask_size": 19.0, "iv": 1.1009, "open_interest": 45.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.008, "theta": -0.0019, "rho": -0.0027, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-24T14:48:41", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "SPCX270319C00017500", "bid": 92.3, "bid_size": 1.0, "ask": 99.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 97.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5499992370606}, {"option": "SPCX270319P00017500", "bid": 0.05, "bid_size": 154.0, "ask": 0.3, "ask_size": 24.0, "iv": 1.0948, "open_interest": 70.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0104, "theta": -0.0023, "rho": -0.0035, "theo": 0.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T10:10:45", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "SPCX270319C00020000", "bid": 90.0, "bid_size": 1.0, "ask": 99.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0038, "theta": 0.0, "rho": 0.0106, "theo": 94.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.32, "last_trade_time": "2026-07-31T11:14:17", "percent_change": 0.0, "prev_day_close": 88.5499992370606}, {"option": "SPCX270319P00020000", "bid": 0.1, "bid_size": 204.0, "ask": 0.25, "ask_size": 23.0, "iv": 1.017, "open_interest": 145.0, "volume": 26.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.0133, "theta": -0.0029, "rho": -0.0046, "theo": 0.1899, "change": -0.015, "open": 0.15, "high": 0.16, "low": 0.15, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T09:42:58", "percent_change": -8.57143, "prev_day_close": 0.175000000745058}, {"option": "SPCX270319C00022500", "bid": 87.4, "bid_size": 2.0, "ask": 96.7, "ask_size": 1.0, "iv": 1.1476, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0004, "vega": 0.0063, "theta": 0.0, "rho": 0.0165, "theo": 92.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0499992370606}, {"option": "SPCX270319P00022500", "bid": 0.15, "bid_size": 204.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.9994, "open_interest": 51.0, "volume": 26.0, "delta": -0.0066, "gamma": 0.0002, "vega": 0.0167, "theta": -0.0035, "rho": -0.0059, "theo": 0.2432, "change": 0.08, "open": 0.27, "high": 0.28, "low": 0.27, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T09:42:58", "percent_change": 40.0, "prev_day_close": 0.200000006705523}, {"option": "SPCX270319C00025000", "bid": 85.0, "bid_size": 1.0, "ask": 94.3, "ask_size": 1.0, "iv": 1.1075, "open_interest": 40.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0004, "vega": 0.013, "theta": 0.0, "rho": 0.0341, "theo": 89.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.91, "last_trade_time": "2026-07-29T10:22:29", "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "SPCX270319P00025000", "bid": 0.2, "bid_size": 304.0, "ask": 0.5, "ask_size": 161.0, "iv": 0.9865, "open_interest": 68.0, "volume": 6.0, "delta": -0.0084, "gamma": 0.0003, "vega": 0.0207, "theta": -0.0042, "rho": -0.0076, "theo": 0.3089, "change": 0.005, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T14:51:48", "percent_change": 1.53846, "prev_day_close": 0.325000002980232}, {"option": "SPCX270319C00030000", "bid": 80.3, "bid_size": 1.0, "ask": 89.7, "ask_size": 1.0, "iv": 1.0641, "open_interest": 2.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0005, "vega": 0.0249, "theta": 0.0, "rho": 0.0615, "theo": 84.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.0, "last_trade_time": "2026-07-14T12:53:54", "percent_change": 0.0, "prev_day_close": 79.0499992370606}, {"option": "SPCX270319P00030000", "bid": 0.35, "bid_size": 13.0, "ask": 0.55, "ask_size": 22.0, "iv": 0.9098, "open_interest": 152.0, "volume": 1.0, "delta": -0.0131, "gamma": 0.0004, "vega": 0.0307, "theta": -0.006, "rho": -0.0119, "theo": 0.4878, "change": 0.05, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T10:04:26", "percent_change": 10.0, "prev_day_close": 0.499999985098839}, {"option": "SPCX270319C00035000", "bid": 76.3, "bid_size": 3.0, "ask": 85.1, "ask_size": 1.0, "iv": 1.0157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0007, "vega": 0.0395, "theta": 0.0, "rho": 0.091, "theo": 80.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "SPCX270319P00035000", "bid": 0.7, "bid_size": 10.0, "ask": 0.85, "ask_size": 70.0, "iv": 0.8962, "open_interest": 90.0, "volume": 29.0, "delta": -0.0198, "gamma": 0.0006, "vega": 0.0436, "theta": -0.0082, "rho": -0.0179, "theo": 0.7469, "change": -0.02, "open": 0.84, "high": 0.84, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-03T15:55:16", "percent_change": -2.66667, "prev_day_close": 0.75}, {"option": "SPCX270319C00040000", "bid": 71.8, "bid_size": 2.0, "ask": 79.8, "ask_size": 2.0, "iv": 0.8294, "open_interest": 85.0, "volume": 2.0, "delta": 0.9672, "gamma": 0.001, "vega": 0.0568, "theta": 0.0, "rho": 0.1208, "theo": 75.5893, "change": 2.75, "open": 67.85, "high": 73.25, "low": 67.85, "tick": "up", "last_trade_price": 73.25, "last_trade_time": "2026-08-03T11:53:08", "percent_change": 3.90071, "prev_day_close": 70.5}, {"option": "SPCX270319P00040000", "bid": 1.0, "bid_size": 18.0, "ask": 1.35, "ask_size": 58.0, "iv": 0.8763, "open_interest": 431.0, "volume": 152.0, "delta": -0.0286, "gamma": 0.0008, "vega": 0.0594, "theta": -0.0109, "rho": -0.0259, "theo": 1.108, "change": -0.1, "open": 1.35, "high": 1.4, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:29:58", "percent_change": -8.0, "prev_day_close": 1.25}, {"option": "SPCX270319C00045000", "bid": 67.4, "bid_size": 1.0, "ask": 76.3, "ask_size": 1.0, "iv": 0.9394, "open_interest": 40.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0012, "vega": 0.0763, "theta": -0.0019, "rho": 0.147, "theo": 71.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.54, "last_trade_time": "2026-07-28T15:19:52", "percent_change": 0.0, "prev_day_close": 66.1499977111816}, {"option": "SPCX270319P00045000", "bid": 1.15, "bid_size": 208.0, "ask": 2.15, "ask_size": 192.0, "iv": 0.8536, "open_interest": 67.0, "volume": 1.0, "delta": -0.0397, "gamma": 0.0011, "vega": 0.078, "theta": -0.014, "rho": -0.0362, "theo": 1.5938, "change": 0.025, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-03T15:51:03", "percent_change": 1.53846, "prev_day_close": 1.625}, {"option": "SPCX270319C00050000", "bid": 65.8, "bid_size": 2.0, "ask": 68.3, "ask_size": 2.0, "iv": 0.8552, "open_interest": 3.0, "volume": 72.0, "delta": 0.9396, "gamma": 0.0016, "vega": 0.0978, "theta": -0.0061, "rho": 0.1718, "theo": 66.8228, "change": 4.15, "open": 64.7, "high": 65.6, "low": 62.6, "tick": "up", "last_trade_price": 65.6, "last_trade_time": "2026-08-03T15:54:14", "percent_change": 6.75346, "prev_day_close": 61.4500007629394}, {"option": "SPCX270319P00050000", "bid": 2.05, "bid_size": 13.0, "ask": 2.5, "ask_size": 196.0, "iv": 0.8371, "open_interest": 372.0, "volume": 5.0, "delta": -0.0534, "gamma": 0.0014, "vega": 0.0986, "theta": -0.0174, "rho": -0.0489, "theo": 2.2269, "change": -0.09, "open": 2.6, "high": 2.6, "low": 2.33, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-08-03T15:48:32", "percent_change": -3.67347, "prev_day_close": 2.44999992847443}, {"option": "SPCX270319C00055000", "bid": 61.8, "bid_size": 1.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.838, "open_interest": 3.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0019, "vega": 0.1211, "theta": -0.0106, "rho": 0.1948, "theo": 62.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.9, "last_trade_time": "2026-07-31T09:52:48", "percent_change": 0.0, "prev_day_close": 57.5500011444092}, {"option": "SPCX270319P00055000", "bid": 2.5, "bid_size": 25.0, "ask": 3.2, "ask_size": 44.0, "iv": 0.8067, "open_interest": 132.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0018, "vega": 0.1212, "theta": -0.0212, "rho": -0.0639, "theo": 3.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-07-31T14:53:14", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SPCX270319C00060000", "bid": 57.9, "bid_size": 1.0, "ask": 60.2, "ask_size": 1.0, "iv": 0.8328, "open_interest": 5.0, "volume": 5.0, "delta": 0.9028, "gamma": 0.0022, "vega": 0.1452, "theta": -0.0153, "rho": 0.2132, "theo": 58.7719, "change": 0.45, "open": 54.25, "high": 54.25, "low": 54.25, "tick": "up", "last_trade_price": 54.25, "last_trade_time": "2026-08-03T09:55:19", "percent_change": 0.836433, "prev_day_close": 53.7999992370606}, {"option": "SPCX270319P00060000", "bid": 3.7, "bid_size": 13.0, "ask": 4.3, "ask_size": 107.0, "iv": 0.813, "open_interest": 224.0, "volume": 51.0, "delta": -0.0882, "gamma": 0.0022, "vega": 0.1451, "theta": -0.0251, "rho": -0.0814, "theo": 4.0113, "change": -0.22, "open": 4.22, "high": 4.4, "low": 4.22, "tick": "up", "last_trade_price": 4.33, "last_trade_time": "2026-08-03T15:47:41", "percent_change": -4.83517, "prev_day_close": 4.55000019073486}, {"option": "SPCX270319C00065000", "bid": 54.1, "bid_size": 1.0, "ask": 56.5, "ask_size": 1.0, "iv": 0.823, "open_interest": 2.0, "volume": 3.0, "delta": 0.8814, "gamma": 0.0026, "vega": 0.1694, "theta": -0.02, "rho": 0.2279, "theo": 55.0455, "change": 0.2, "open": 50.5, "high": 50.5, "low": 50.5, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-08-03T09:47:15", "percent_change": 0.397616, "prev_day_close": 50.2999992370606}, {"option": "SPCX270319P00065000", "bid": 4.8, "bid_size": 8.0, "ask": 5.4, "ask_size": 17.0, "iv": 0.8027, "open_interest": 156.0, "volume": 58.0, "delta": -0.1089, "gamma": 0.0025, "vega": 0.1691, "theta": -0.029, "rho": -0.1012, "theo": 5.1898, "change": -0.35, "open": 6.05, "high": 6.05, "low": 5.3, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:31:11", "percent_change": -5.9829, "prev_day_close": 5.84999990463257}, {"option": "SPCX270319C00070000", "bid": 50.6, "bid_size": 12.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.8181, "open_interest": 15.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.003, "vega": 0.1934, "theta": -0.0247, "rho": 0.2406, "theo": 51.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.25, "last_trade_time": "2026-07-29T13:05:35", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "SPCX270319P00070000", "bid": 6.2, "bid_size": 5.0, "ask": 6.9, "ask_size": 121.0, "iv": 0.8055, "open_interest": 1149.0, "volume": 11.0, "delta": -0.1315, "gamma": 0.0029, "vega": 0.193, "theta": -0.0329, "rho": -0.1226, "theo": 6.5709, "change": -0.55, "open": 7.8, "high": 7.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T15:50:29", "percent_change": -7.48299, "prev_day_close": 7.34999990463257}, {"option": "SPCX270319C00075000", "bid": 47.3, "bid_size": 25.0, "ask": 49.7, "ask_size": 1.0, "iv": 0.8143, "open_interest": 118.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0033, "vega": 0.2165, "theta": -0.0292, "rho": 0.2494, "theo": 48.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.4, "last_trade_time": "2026-07-31T10:42:14", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "SPCX270319P00075000", "bid": 7.8, "bid_size": 9.0, "ask": 8.3, "ask_size": 6.0, "iv": 0.7963, "open_interest": 296.0, "volume": 19.0, "delta": -0.1556, "gamma": 0.0033, "vega": 0.2163, "theta": -0.0366, "rho": -0.1457, "theo": 8.1532, "change": -1.08, "open": 9.3, "high": 9.5, "low": 8.02, "tick": "down", "last_trade_price": 8.02, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -11.8681, "prev_day_close": 9.09999990463257}, {"option": "SPCX270319C00080000", "bid": 45.1, "bid_size": 31.0, "ask": 46.2, "ask_size": 1.0, "iv": 0.822, "open_interest": 31.0, "volume": 4.0, "delta": 0.8083, "gamma": 0.0036, "vega": 0.2381, "theta": -0.0334, "rho": 0.2559, "theo": 45.1008, "change": 4.77, "open": 39.6, "high": 45.8, "low": 39.6, "tick": "down", "last_trade_price": 45.57, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 11.6912, "prev_day_close": 40.7999992370606}, {"option": "SPCX270319P00080000", "bid": 9.6, "bid_size": 3.0, "ask": 10.3, "ask_size": 4.0, "iv": 0.7996, "open_interest": 465.0, "volume": 4.0, "delta": -0.1809, "gamma": 0.0036, "vega": 0.2378, "theta": -0.0401, "rho": -0.1703, "theo": 9.9359, "change": -0.45, "open": 11.1, "high": 11.1, "low": 10.47, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-08-03T15:33:49", "percent_change": -4.10959, "prev_day_close": 10.9499998092651}, {"option": "SPCX270319C00085000", "bid": 41.2, "bid_size": 21.0, "ask": 43.6, "ask_size": 1.0, "iv": 0.8059, "open_interest": 109.0, "volume": 2.0, "delta": 0.7821, "gamma": 0.004, "vega": 0.2583, "theta": -0.0374, "rho": 0.2603, "theo": 42.1833, "change": 2.4, "open": 40.7, "high": 40.7, "low": 40.55, "tick": "down", "last_trade_price": 40.55, "last_trade_time": "2026-08-03T11:46:20", "percent_change": 6.29096, "prev_day_close": 38.1499996185303}, {"option": "SPCX270319P00085000", "bid": 11.5, "bid_size": 5.0, "ask": 12.3, "ask_size": 10.0, "iv": 0.7971, "open_interest": 317.0, "volume": 17.0, "delta": -0.207, "gamma": 0.004, "vega": 0.2582, "theta": -0.0433, "rho": -0.1958, "theo": 11.9115, "change": -0.5, "open": 12.6, "high": 12.67, "low": 12.3, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-08-03T15:25:24", "percent_change": -3.81679, "prev_day_close": 13.0999999046326}, {"option": "SPCX270319C00090000", "bid": 38.5, "bid_size": 99.0, "ask": 40.7, "ask_size": 52.0, "iv": 0.8018, "open_interest": 44.0, "volume": 2.0, "delta": 0.7554, "gamma": 0.0042, "vega": 0.2764, "theta": -0.0411, "rho": 0.262, "theo": 39.4516, "change": 3.8, "open": 37.2, "high": 39.3, "low": 37.2, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-08-03T15:56:44", "percent_change": 10.7042, "prev_day_close": 35.5}, {"option": "SPCX270319P00090000", "bid": 13.6, "bid_size": 2.0, "ask": 14.4, "ask_size": 5.0, "iv": 0.7938, "open_interest": 1658.0, "volume": 39.0, "delta": -0.2338, "gamma": 0.0042, "vega": 0.2764, "theta": -0.0462, "rho": -0.2217, "theo": 14.0723, "change": -1.55, "open": 16.0, "high": 16.0, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T15:57:54", "percent_change": -9.96784, "prev_day_close": 15.5499997138977}, {"option": "SPCX270319C00095000", "bid": 35.9, "bid_size": 143.0, "ask": 38.2, "ask_size": 12.0, "iv": 0.8008, "open_interest": 14.0, "volume": 3.0, "delta": 0.7284, "gamma": 0.0045, "vega": 0.2928, "theta": -0.0443, "rho": 0.2624, "theo": 36.8954, "change": 1.35, "open": 34.5, "high": 34.5, "low": 34.5, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-08-03T15:40:41", "percent_change": 4.0724, "prev_day_close": 33.1499996185303}, {"option": "SPCX270319P00095000", "bid": 16.0, "bid_size": 2.0, "ask": 16.8, "ask_size": 120.0, "iv": 0.7952, "open_interest": 3805.0, "volume": 2.0, "delta": -0.2608, "gamma": 0.0045, "vega": 0.293, "theta": -0.0487, "rho": -0.2482, "theo": 16.4095, "change": -1.31, "open": 17.32, "high": 17.32, "low": 16.69, "tick": "down", "last_trade_price": 16.69, "last_trade_time": "2026-08-03T15:54:25", "percent_change": -7.27778, "prev_day_close": 18.0}, {"option": "SPCX270319C00100000", "bid": 34.2, "bid_size": 1.0, "ask": 35.8, "ask_size": 1.0, "iv": 0.811, "open_interest": 221.0, "volume": 20.0, "delta": 0.7015, "gamma": 0.0047, "vega": 0.307, "theta": -0.0472, "rho": 0.2609, "theo": 34.5056, "change": 3.0, "open": 30.35, "high": 33.7, "low": 30.35, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-08-03T15:54:34", "percent_change": 9.77199, "prev_day_close": 30.6999998092651}, {"option": "SPCX270319P00100000", "bid": 18.4, "bid_size": 26.0, "ask": 19.3, "ask_size": 22.0, "iv": 0.7928, "open_interest": 4082.0, "volume": 40.0, "delta": -0.288, "gamma": 0.0047, "vega": 0.3073, "theta": -0.0508, "rho": -0.2748, "theo": 18.9139, "change": -0.85, "open": 20.6, "high": 20.9, "low": 19.3, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-08-03T15:45:19", "percent_change": -4.11622, "prev_day_close": 20.6499996185303}, {"option": "SPCX270319C00105000", "bid": 31.3, "bid_size": 38.0, "ask": 33.4, "ask_size": 19.0, "iv": 0.7967, "open_interest": 11.0, "volume": 4.0, "delta": 0.6747, "gamma": 0.0049, "vega": 0.3193, "theta": -0.0497, "rho": 0.2582, "theo": 32.2715, "change": 0.8, "open": 28.7, "high": 29.6, "low": 28.7, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-08-03T14:47:29", "percent_change": 2.77778, "prev_day_close": 28.8000001907349}, {"option": "SPCX270319P00105000", "bid": 21.0, "bid_size": 5.0, "ask": 22.0, "ask_size": 76.0, "iv": 0.7919, "open_interest": 617.0, "volume": 274.0, "delta": -0.3151, "gamma": 0.005, "vega": 0.3198, "theta": -0.0526, "rho": -0.3008, "theo": 21.575, "change": -0.75, "open": 23.9, "high": 24.1, "low": 22.6, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-08-03T14:56:04", "percent_change": -3.21199, "prev_day_close": 23.3499994277954}, {"option": "SPCX270319C00110000", "bid": 29.2, "bid_size": 55.0, "ask": 31.2, "ask_size": 29.0, "iv": 0.7942, "open_interest": 69.0, "volume": 33.0, "delta": 0.6482, "gamma": 0.005, "vega": 0.3297, "theta": -0.0519, "rho": 0.2547, "theo": 30.1859, "change": 1.28, "open": 26.17, "high": 28.65, "low": 26.17, "tick": "down", "last_trade_price": 27.88, "last_trade_time": "2026-08-03T15:34:07", "percent_change": 4.81203, "prev_day_close": 26.5999994277954}, {"option": "SPCX270319P00110000", "bid": 23.7, "bid_size": 5.0, "ask": 24.8, "ask_size": 13.0, "iv": 0.7896, "open_interest": 1353.0, "volume": 15.0, "delta": -0.3419, "gamma": 0.0051, "vega": 0.3301, "theta": -0.054, "rho": -0.3271, "theo": 24.3878, "change": -2.15, "open": 27.19, "high": 27.19, "low": 24.2, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-08-03T15:58:02", "percent_change": -8.15939, "prev_day_close": 26.3499994277954}, {"option": "SPCX270319C00115000", "bid": 27.3, "bid_size": 26.0, "ask": 29.2, "ask_size": 26.0, "iv": 0.7936, "open_interest": 61.0, "volume": 7.0, "delta": 0.6222, "gamma": 0.0052, "vega": 0.3382, "theta": -0.0537, "rho": 0.2504, "theo": 28.2376, "change": 1.05, "open": 26.3, "high": 26.8, "low": 25.9, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-08-03T14:16:18", "percent_change": 4.22535, "prev_day_close": 24.8499994277954}, {"option": "SPCX270319P00115000", "bid": 26.7, "bid_size": 2.0, "ask": 27.9, "ask_size": 2.0, "iv": 0.7921, "open_interest": 10526.0, "volume": 106.0, "delta": -0.3685, "gamma": 0.0053, "vega": 0.3386, "theta": -0.055, "rho": -0.3532, "theo": 27.3386, "change": -1.35, "open": 29.19, "high": 29.19, "low": 28.1, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-08-03T11:39:00", "percent_change": -4.56853, "prev_day_close": 29.5500001907349}, {"option": "SPCX270319C00120000", "bid": 26.0, "bid_size": 90.0, "ask": 27.5, "ask_size": 4.0, "iv": 0.8024, "open_interest": 374.0, "volume": 6.0, "delta": 0.5966, "gamma": 0.0053, "vega": 0.345, "theta": -0.0552, "rho": 0.2454, "theo": 26.4211, "change": 3.75, "open": 20.8, "high": 27.0, "low": 20.8, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-03T15:59:03", "percent_change": 16.129, "prev_day_close": 23.25}, {"option": "SPCX270319P00120000", "bid": 29.8, "bid_size": 2.0, "ask": 30.9, "ask_size": 10.0, "iv": 0.7907, "open_interest": 8316.0, "volume": 34.0, "delta": -0.3945, "gamma": 0.0054, "vega": 0.3454, "theta": -0.0558, "rho": -0.3778, "theo": 30.4253, "change": -1.4, "open": 33.6, "high": 34.05, "low": 31.45, "tick": "down", "last_trade_price": 31.45, "last_trade_time": "2026-08-03T15:48:19", "percent_change": -4.2618, "prev_day_close": 32.8500003814697}, {"option": "SPCX270319C00125000", "bid": 24.2, "bid_size": 45.0, "ask": 25.6, "ask_size": 2.0, "iv": 0.7974, "open_interest": 231.0, "volume": 5.0, "delta": 0.5717, "gamma": 0.0054, "vega": 0.3501, "theta": -0.0564, "rho": 0.2397, "theo": 24.7274, "change": 1.6, "open": 20.0, "high": 23.2, "low": 20.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-08-03T15:47:15", "percent_change": 7.47664, "prev_day_close": 21.3999996185303}, {"option": "SPCX270319P00125000", "bid": 32.8, "bid_size": 72.0, "ask": 34.2, "ask_size": 21.0, "iv": 0.7914, "open_interest": 291.0, "volume": 8.0, "delta": -0.4201, "gamma": 0.0055, "vega": 0.3504, "theta": -0.0562, "rho": -0.4017, "theo": 33.6367, "change": -1.05, "open": 36.0, "high": 36.0, "low": 34.41, "tick": "no_change", "last_trade_price": 35.0, "last_trade_time": "2026-08-03T13:49:43", "percent_change": -2.91262, "prev_day_close": 36.0500011444092}, {"option": "SPCX270319C00130000", "bid": 22.8, "bid_size": 270.0, "ask": 24.1, "ask_size": 242.0, "iv": 0.8008, "open_interest": 559.0, "volume": 56.0, "delta": 0.5475, "gamma": 0.0054, "vega": 0.3537, "theta": -0.0573, "rho": 0.2337, "theo": 23.1489, "change": 3.19, "open": 20.1, "high": 23.29, "low": 20.09, "tick": "up", "last_trade_price": 23.29, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 15.8706, "prev_day_close": 20.1000003814697}, {"option": "SPCX270319P00130000", "bid": 36.2, "bid_size": 5.0, "ask": 37.5, "ask_size": 5.0, "iv": 0.789, "open_interest": 2623.0, "volume": 4.0, "delta": -0.445, "gamma": 0.0056, "vega": 0.3538, "theta": -0.0564, "rho": -0.4263, "theo": 36.9653, "change": -1.6, "open": 40.0, "high": 40.0, "low": 37.9, "tick": "down", "last_trade_price": 37.9, "last_trade_time": "2026-08-03T10:36:53", "percent_change": -4.05063, "prev_day_close": 39.5}, {"option": "SPCX270319C00135000", "bid": 21.2, "bid_size": 52.0, "ask": 22.4, "ask_size": 5.0, "iv": 0.7954, "open_interest": 652.0, "volume": 8.0, "delta": 0.5239, "gamma": 0.0054, "vega": 0.3558, "theta": -0.0579, "rho": 0.2272, "theo": 21.6804, "change": 1.95, "open": 18.65, "high": 20.8, "low": 18.65, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-08-03T15:54:35", "percent_change": 10.3448, "prev_day_close": 18.8499994277954}, {"option": "SPCX270319P00135000", "bid": 39.6, "bid_size": 5.0, "ask": 40.9, "ask_size": 5.0, "iv": 0.7876, "open_interest": 1713.0, "volume": 16.0, "delta": -0.4692, "gamma": 0.0056, "vega": 0.3556, "theta": -0.0562, "rho": -0.4462, "theo": 40.4091, "change": -2.15, "open": 41.68, "high": 41.68, "low": 41.15, "tick": "no_change", "last_trade_price": 41.15, "last_trade_time": "2026-08-03T15:51:36", "percent_change": -4.96536, "prev_day_close": 43.2999992370606}, {"option": "SPCX270319C00140000", "bid": 19.9, "bid_size": 59.0, "ask": 21.0, "ask_size": 12.0, "iv": 0.7958, "open_interest": 1142.0, "volume": 99.0, "delta": 0.5012, "gamma": 0.0055, "vega": 0.3568, "theta": -0.0583, "rho": 0.2205, "theo": 20.3138, "change": 1.5, "open": 16.0, "high": 19.05, "low": 16.0, "tick": "up", "last_trade_price": 19.05, "last_trade_time": "2026-08-03T15:49:43", "percent_change": 8.54701, "prev_day_close": 17.5500001907349}, {"option": "SPCX270319P00140000", "bid": 43.1, "bid_size": 5.0, "ask": 44.6, "ask_size": 5.0, "iv": 0.789, "open_interest": 6453.0, "volume": 0.0, "delta": -0.4928, "gamma": 0.0057, "vega": 0.3564, "theta": -0.0559, "rho": -0.4672, "theo": 43.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.59, "last_trade_time": "2026-07-31T12:46:11", "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "SPCX270319C00145000", "bid": 18.5, "bid_size": 48.0, "ask": 19.8, "ask_size": 38.0, "iv": 0.795, "open_interest": 659.0, "volume": 3.0, "delta": 0.4793, "gamma": 0.0054, "vega": 0.3566, "theta": -0.0585, "rho": 0.2138, "theo": 19.0426, "change": 0.78, "open": 17.39, "high": 17.39, "low": 17.28, "tick": "down", "last_trade_price": 17.28, "last_trade_time": "2026-08-03T13:44:45", "percent_change": 4.72727, "prev_day_close": 16.5}, {"option": "SPCX270319P00145000", "bid": 46.8, "bid_size": 5.0, "ask": 48.4, "ask_size": 5.0, "iv": 0.792, "open_interest": 381.0, "volume": 2.0, "delta": -0.5156, "gamma": 0.0057, "vega": 0.3557, "theta": -0.0554, "rho": -0.489, "theo": 47.6029, "change": -1.65, "open": 49.1, "high": 49.1, "low": 49.1, "tick": "down", "last_trade_price": 49.1, "last_trade_time": "2026-08-03T12:32:00", "percent_change": -3.25123, "prev_day_close": 50.75}, {"option": "SPCX270319C00150000", "bid": 17.4, "bid_size": 13.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.7947, "open_interest": 1183.0, "volume": 109.0, "delta": 0.4582, "gamma": 0.0054, "vega": 0.3552, "theta": -0.0585, "rho": 0.2069, "theo": 17.8623, "change": 1.65, "open": 14.28, "high": 17.0, "low": 14.28, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T15:51:10", "percent_change": 10.7492, "prev_day_close": 15.3499999046326}, {"option": "SPCX270319P00150000", "bid": 50.4, "bid_size": 2.0, "ask": 52.1, "ask_size": 2.0, "iv": 0.7895, "open_interest": 7936.0, "volume": 0.0, "delta": -0.5375, "gamma": 0.0057, "vega": 0.3538, "theta": -0.0546, "rho": -0.5062, "theo": 51.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.35, "last_trade_time": "2026-07-31T14:08:11", "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "SPCX270319C00155000", "bid": 16.2, "bid_size": 13.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.7949, "open_interest": 238.0, "volume": 5.0, "delta": 0.4379, "gamma": 0.0054, "vega": 0.3531, "theta": -0.0583, "rho": 0.1999, "theo": 16.766, "change": 0.72, "open": 15.5, "high": 15.5, "low": 15.12, "tick": "down", "last_trade_price": 15.12, "last_trade_time": "2026-08-03T13:44:45", "percent_change": 5.0, "prev_day_close": 14.3999996185303}, {"option": "SPCX270319P00155000", "bid": 54.1, "bid_size": 5.0, "ask": 56.1, "ask_size": 2.0, "iv": 0.7904, "open_interest": 189.0, "volume": 0.0, "delta": -0.5587, "gamma": 0.0057, "vega": 0.3512, "theta": -0.0537, "rho": -0.5238, "theo": 55.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.15, "last_trade_time": "2026-07-30T15:28:23", "percent_change": 0.0, "prev_day_close": 58.6500015258789}, {"option": "SPCX270319C00160000", "bid": 15.3, "bid_size": 9.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.7944, "open_interest": 315.0, "volume": 18.0, "delta": 0.4185, "gamma": 0.0053, "vega": 0.3502, "theta": -0.058, "rho": 0.1932, "theo": 15.7472, "change": 0.75, "open": 14.22, "high": 14.22, "low": 14.2, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-08-03T13:45:01", "percent_change": 5.57621, "prev_day_close": 13.4500002861023}, {"option": "SPCX270319P00160000", "bid": 58.2, "bid_size": 5.0, "ask": 60.2, "ask_size": 4.0, "iv": 0.7963, "open_interest": 1820.0, "volume": 6.0, "delta": -0.5792, "gamma": 0.0056, "vega": 0.3475, "theta": -0.0527, "rho": -0.5386, "theo": 59.0825, "change": -1.6, "open": 60.6, "high": 61.1, "low": 60.6, "tick": "up", "last_trade_price": 61.1, "last_trade_time": "2026-08-03T12:10:11", "percent_change": -2.55184, "prev_day_close": 62.7000007629394}, {"option": "SPCX270319C00165000", "bid": 14.3, "bid_size": 118.0, "ask": 15.5, "ask_size": 55.0, "iv": 0.7963, "open_interest": 2096.0, "volume": 11.0, "delta": 0.4, "gamma": 0.0053, "vega": 0.3464, "theta": -0.0575, "rho": 0.1862, "theo": 14.8019, "change": 2.08, "open": 12.63, "high": 14.78, "low": 12.63, "tick": "no_change", "last_trade_price": 14.78, "last_trade_time": "2026-08-03T15:58:24", "percent_change": 16.378, "prev_day_close": 12.6999998092651}, {"option": "SPCX270319P00165000", "bid": 62.2, "bid_size": 4.0, "ask": 64.1, "ask_size": 13.0, "iv": 0.7987, "open_interest": 566.0, "volume": 0.0, "delta": -0.5987, "gamma": 0.0056, "vega": 0.3426, "theta": -0.0515, "rho": -0.5523, "theo": 63.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.4, "last_trade_time": "2026-07-31T14:32:44", "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "SPCX270319C00170000", "bid": 13.5, "bid_size": 49.0, "ask": 14.6, "ask_size": 19.0, "iv": 0.7978, "open_interest": 3806.0, "volume": 14.0, "delta": 0.3823, "gamma": 0.0052, "vega": 0.3421, "theta": -0.057, "rho": 0.1796, "theo": 13.9252, "change": 2.15, "open": 11.4, "high": 14.0, "low": 11.2, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T15:58:18", "percent_change": 18.1435, "prev_day_close": 11.8499999046326}, {"option": "SPCX270319P00170000", "bid": 66.2, "bid_size": 4.0, "ask": 69.0, "ask_size": 4.0, "iv": 0.8081, "open_interest": 94.0, "volume": 0.0, "delta": -0.6175, "gamma": 0.0055, "vega": 0.3376, "theta": -0.0503, "rho": -0.5652, "theo": 67.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.59, "last_trade_time": "2026-07-31T14:32:44", "percent_change": 0.0, "prev_day_close": 70.8000030517578}, {"option": "SPCX270319C00175000", "bid": 12.6, "bid_size": 14.0, "ask": 13.6, "ask_size": 5.0, "iv": 0.7946, "open_interest": 293.0, "volume": 10.0, "delta": 0.3654, "gamma": 0.0051, "vega": 0.3375, "theta": -0.0563, "rho": 0.1732, "theo": 13.111, "change": 0.9, "open": 12.1, "high": 12.1, "low": 12.1, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-08-03T11:59:11", "percent_change": 8.03572, "prev_day_close": 11.1999998092651}, {"option": "SPCX270319P00175000", "bid": 69.9, "bid_size": 2.0, "ask": 73.2, "ask_size": 2.0, "iv": 0.8038, "open_interest": 63.0, "volume": 0.0, "delta": -0.6355, "gamma": 0.0055, "vega": 0.3324, "theta": -0.0489, "rho": -0.5778, "theo": 71.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.25, "last_trade_time": "2026-07-28T10:30:23", "percent_change": 0.0, "prev_day_close": 75.0999984741211}, {"option": "SPCX270319C00180000", "bid": 11.9, "bid_size": 5.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.7956, "open_interest": 1039.0, "volume": 5.0, "delta": 0.3493, "gamma": 0.005, "vega": 0.3323, "theta": -0.0556, "rho": 0.1669, "theo": 12.3548, "change": 0.54, "open": 9.8, "high": 11.3, "low": 9.8, "tick": "down", "last_trade_price": 11.09, "last_trade_time": "2026-08-03T14:22:00", "percent_change": 5.11848, "prev_day_close": 10.5500001907349}, {"option": "SPCX270319P00180000", "bid": 74.1, "bid_size": 3.0, "ask": 77.4, "ask_size": 6.0, "iv": 0.8053, "open_interest": 47.0, "volume": 1.0, "delta": -0.6527, "gamma": 0.0054, "vega": 0.326, "theta": -0.0475, "rho": -0.5882, "theo": 75.4397, "change": -2.15, "open": 77.25, "high": 77.25, "low": 77.25, "tick": "down", "last_trade_price": 77.25, "last_trade_time": "2026-08-03T15:51:14", "percent_change": -2.70781, "prev_day_close": 79.4000015258789}, {"option": "SPCX270319C00185000", "bid": 11.2, "bid_size": 5.0, "ask": 12.3, "ask_size": 5.0, "iv": 0.7967, "open_interest": 680.0, "volume": 5.0, "delta": 0.334, "gamma": 0.005, "vega": 0.3267, "theta": -0.0548, "rho": 0.1605, "theo": 11.6532, "change": 0.55, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-08-03T11:33:02", "percent_change": 5.52764, "prev_day_close": 9.94999980926514}, {"option": "SPCX270319P00185000", "bid": 78.7, "bid_size": 3.0, "ask": 81.9, "ask_size": 3.0, "iv": 0.8161, "open_interest": 40.0, "volume": 0.0, "delta": -0.6692, "gamma": 0.0054, "vega": 0.3189, "theta": -0.046, "rho": -0.596, "theo": 79.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.2, "last_trade_time": "2026-07-27T11:56:31", "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "SPCX270319C00190000", "bid": 10.5, "bid_size": 63.0, "ask": 11.5, "ask_size": 31.0, "iv": 0.7979, "open_interest": 38.0, "volume": 6.0, "delta": 0.3195, "gamma": 0.0049, "vega": 0.3209, "theta": -0.054, "rho": 0.1546, "theo": 11.0021, "change": 0.57, "open": 9.0, "high": 10.2, "low": 9.0, "tick": "up", "last_trade_price": 9.97, "last_trade_time": "2026-08-03T15:43:31", "percent_change": 6.06383, "prev_day_close": 9.40000009536743}, {"option": "SPCX270319P00190000", "bid": 83.0, "bid_size": 6.0, "ask": 85.9, "ask_size": 5.0, "iv": 0.8128, "open_interest": 176.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.0053, "vega": 0.3123, "theta": -0.0445, "rho": -0.6045, "theo": 83.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.05, "last_trade_time": "2026-07-27T09:58:35", "percent_change": 0.0, "prev_day_close": 88.2000007629394}, {"option": "SPCX270319C00195000", "bid": 9.9, "bid_size": 33.0, "ask": 11.0, "ask_size": 23.0, "iv": 0.8008, "open_interest": 158.0, "volume": 0.0, "delta": 0.3058, "gamma": 0.0048, "vega": 0.315, "theta": -0.0531, "rho": 0.1488, "theo": 10.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-07-31T15:56:51", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SPCX270319P00195000", "bid": 86.9, "bid_size": 2.0, "ask": 90.7, "ask_size": 2.0, "iv": 0.8145, "open_interest": 72.0, "volume": 0.0, "delta": -0.6999, "gamma": 0.0052, "vega": 0.3054, "theta": -0.0429, "rho": -0.6126, "theo": 88.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.7, "last_trade_time": "2026-07-06T13:15:32", "percent_change": 0.0, "prev_day_close": 92.7000007629394}, {"option": "SPCX270319C00200000", "bid": 9.4, "bid_size": 10.0, "ask": 10.3, "ask_size": 26.0, "iv": 0.801, "open_interest": 1149.0, "volume": 8.0, "delta": 0.2927, "gamma": 0.0047, "vega": 0.309, "theta": -0.0522, "rho": 0.1433, "theo": 9.8344, "change": 0.55, "open": 8.5, "high": 9.8, "low": 8.5, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-03T15:36:23", "percent_change": 6.58683, "prev_day_close": 8.34999990463257}, {"option": "SPCX270319P00200000", "bid": 91.7, "bid_size": 3.0, "ask": 95.2, "ask_size": 3.0, "iv": 0.8263, "open_interest": 31.0, "volume": 0.0, "delta": -0.7143, "gamma": 0.0051, "vega": 0.2972, "theta": -0.0413, "rho": -0.6122, "theo": 92.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.09, "last_trade_time": "2026-07-31T14:04:56", "percent_change": 0.0, "prev_day_close": 97.2000007629394}, {"option": "SPCX270319C00205000", "bid": 8.4, "bid_size": 103.0, "ask": 9.8, "ask_size": 21.0, "iv": 0.7948, "open_interest": 91.0, "volume": 1.0, "delta": 0.2803, "gamma": 0.0046, "vega": 0.3027, "theta": -0.0513, "rho": 0.138, "theo": 9.3112, "change": 0.43, "open": 8.53, "high": 8.53, "low": 8.53, "tick": "down", "last_trade_price": 8.53, "last_trade_time": "2026-08-03T11:23:38", "percent_change": 5.30864, "prev_day_close": 8.09999990463257}, {"option": "SPCX270319P00205000", "bid": 95.8, "bid_size": 1.0, "ask": 99.5, "ask_size": 2.0, "iv": 0.822, "open_interest": 6.0, "volume": 0.0, "delta": -0.728, "gamma": 0.005, "vega": 0.2901, "theta": -0.0397, "rho": -0.6211, "theo": 97.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.77, "last_trade_time": "2026-07-30T12:58:50", "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "SPCX270319C00210000", "bid": 8.3, "bid_size": 278.0, "ask": 9.3, "ask_size": 34.0, "iv": 0.8008, "open_interest": 74.0, "volume": 3.0, "delta": 0.2685, "gamma": 0.0045, "vega": 0.2962, "theta": -0.0503, "rho": 0.1327, "theo": 8.8249, "change": 0.85, "open": 8.25, "high": 8.25, "low": 8.25, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-03T14:05:17", "percent_change": 11.4865, "prev_day_close": 7.40000009536743}, {"option": "SPCX270319P00210000", "bid": 100.3, "bid_size": 1.0, "ask": 104.2, "ask_size": 1.0, "iv": 0.8249, "open_interest": 72.0, "volume": 0.0, "delta": -0.7411, "gamma": 0.005, "vega": 0.2817, "theta": -0.038, "rho": -0.6239, "theo": 101.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.8, "last_trade_time": "2026-07-30T14:59:29", "percent_change": 0.0, "prev_day_close": 106.349998474121}, {"option": "SPCX270319C00215000", "bid": 7.5, "bid_size": 35.0, "ask": 9.2, "ask_size": 37.0, "iv": 0.8042, "open_interest": 53.0, "volume": 0.0, "delta": 0.2574, "gamma": 0.0044, "vega": 0.2899, "theta": -0.0494, "rho": 0.1278, "theo": 8.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-07-30T09:59:06", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SPCX270319P00215000", "bid": 104.6, "bid_size": 1.0, "ask": 108.8, "ask_size": 1.0, "iv": 0.8283, "open_interest": 2.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.0049, "vega": 0.2743, "theta": -0.0364, "rho": -0.6227, "theo": 106.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.55, "last_trade_time": "2026-07-06T13:29:22", "percent_change": 0.0, "prev_day_close": 111.100002288818}, {"option": "SPCX270319C00220000", "bid": 7.5, "bid_size": 6.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.8101, "open_interest": 221.0, "volume": 3.0, "delta": 0.2469, "gamma": 0.0042, "vega": 0.2838, "theta": -0.0484, "rho": 0.1231, "theo": 7.9509, "change": 1.1, "open": 7.1, "high": 7.8, "low": 7.1, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 16.4179, "prev_day_close": 6.70000004768372}, {"option": "SPCX270319P00220000", "bid": 109.6, "bid_size": 1.0, "ask": 113.4, "ask_size": 1.0, "iv": 0.8326, "open_interest": 2.0, "volume": 0.0, "delta": -0.7653, "gamma": 0.0048, "vega": 0.2668, "theta": -0.0347, "rho": -0.626, "theo": 110.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.1, "last_trade_time": "2026-07-23T13:43:39", "percent_change": 0.0, "prev_day_close": 115.700000762939}, {"option": "SPCX270319C00225000", "bid": 7.1, "bid_size": 30.0, "ask": 8.0, "ask_size": 18.0, "iv": 0.808, "open_interest": 5137.0, "volume": 3.0, "delta": 0.2369, "gamma": 0.0042, "vega": 0.2776, "theta": -0.0475, "rho": 0.1187, "theo": 7.5576, "change": 0.57, "open": 6.05, "high": 6.97, "low": 5.97, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-08-03T11:45:49", "percent_change": 8.90625, "prev_day_close": 6.39999985694885}, {"option": "SPCX270319P00225000", "bid": 114.5, "bid_size": 1.0, "ask": 118.0, "ask_size": 1.0, "iv": 0.8469, "open_interest": 20.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0047, "vega": 0.2576, "theta": -0.0331, "rho": -0.6164, "theo": 115.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.8, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 120.399997711182}, {"option": "SPCX270319C00230000", "bid": 6.3, "bid_size": 29.0, "ask": 8.1, "ask_size": 59.0, "iv": 0.8104, "open_interest": 24.0, "volume": 0.0, "delta": 0.2274, "gamma": 0.004, "vega": 0.2714, "theta": -0.0465, "rho": 0.1143, "theo": 7.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-07-28T13:49:23", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SPCX270319P00230000", "bid": 118.7, "bid_size": 2.0, "ask": 122.7, "ask_size": 2.0, "iv": 0.8419, "open_interest": 10.0, "volume": 0.0, "delta": -0.7875, "gamma": 0.0046, "vega": 0.2502, "theta": -0.0314, "rho": -0.6166, "theo": 119.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.15, "last_trade_time": "2026-07-06T14:34:57", "percent_change": 0.0, "prev_day_close": 125.100002288818}, {"option": "SPCX270319C00235000", "bid": 6.2, "bid_size": 232.0, "ask": 7.5, "ask_size": 61.0, "iv": 0.812, "open_interest": 41.0, "volume": 19.0, "delta": 0.2184, "gamma": 0.004, "vega": 0.2651, "theta": -0.0456, "rho": 0.11, "theo": 6.8486, "change": -0.03, "open": 5.5, "high": 6.1, "low": 5.5, "tick": "up", "last_trade_price": 5.87, "last_trade_time": "2026-08-03T10:04:52", "percent_change": -0.508476, "prev_day_close": 5.90000009536743}, {"option": "SPCX270319P00235000", "bid": 123.0, "bid_size": 1.0, "ask": 127.4, "ask_size": 1.0, "iv": 0.8393, "open_interest": 7.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.0046, "vega": 0.2415, "theta": -0.0298, "rho": -0.6126, "theo": 124.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.1, "last_trade_time": "2026-07-06T13:25:54", "percent_change": 0.0, "prev_day_close": 129.850006103516}, {"option": "SPCX270319C00240000", "bid": 5.7, "bid_size": 9.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.8048, "open_interest": 65.0, "volume": 0.0, "delta": 0.2099, "gamma": 0.0038, "vega": 0.259, "theta": -0.0447, "rho": 0.1061, "theo": 6.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.16, "last_trade_time": "2026-07-28T14:40:01", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SPCX270319P00240000", "bid": 128.5, "bid_size": 1.0, "ask": 132.0, "ask_size": 1.0, "iv": 0.8537, "open_interest": 8.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.0045, "vega": 0.235, "theta": -0.0282, "rho": -0.6161, "theo": 129.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.5, "last_trade_time": "2026-07-06T14:35:43", "percent_change": 0.0, "prev_day_close": 134.649993896484}, {"option": "SPCX270319C00245000", "bid": 5.4, "bid_size": 9.0, "ask": 7.1, "ask_size": 15.0, "iv": 0.8165, "open_interest": 61.0, "volume": 0.0, "delta": 0.2019, "gamma": 0.0038, "vega": 0.2531, "theta": -0.0438, "rho": 0.1024, "theo": 6.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-07-24T09:32:52", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SPCX270319P00245000", "bid": 132.9, "bid_size": 1.0, "ask": 136.7, "ask_size": 1.0, "iv": 0.8554, "open_interest": 1.0, "volume": 0.0, "delta": -0.8173, "gamma": 0.0044, "vega": 0.2267, "theta": -0.0266, "rho": -0.6126, "theo": 133.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.4, "last_trade_time": "2026-07-06T13:20:40", "percent_change": 0.0, "prev_day_close": 139.350006103516}, {"option": "SPCX270319C00250000", "bid": 5.6, "bid_size": 190.0, "ask": 6.4, "ask_size": 45.0, "iv": 0.8197, "open_interest": 7125.0, "volume": 3.0, "delta": 0.1943, "gamma": 0.0036, "vega": 0.2474, "theta": -0.0429, "rho": 0.0988, "theo": 5.9512, "change": 0.23, "open": 5.2, "high": 5.33, "low": 5.2, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-08-03T15:06:41", "percent_change": 4.5098, "prev_day_close": 5.10000014305115}, {"option": "SPCX270319P00250000", "bid": 138.0, "bid_size": 1.0, "ask": 141.3, "ask_size": 1.0, "iv": 0.8647, "open_interest": 9.0, "volume": 0.0, "delta": -0.8263, "gamma": 0.0043, "vega": 0.2195, "theta": -0.025, "rho": -0.6058, "theo": 138.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.5, "last_trade_time": "2026-07-06T14:21:18", "percent_change": 0.0, "prev_day_close": 144.149993896484}, {"option": "SPCX270319C00255000", "bid": 4.8, "bid_size": 190.0, "ask": 6.3, "ask_size": 154.0, "iv": 0.8139, "open_interest": 20.0, "volume": 0.0, "delta": 0.187, "gamma": 0.0036, "vega": 0.2418, "theta": -0.042, "rho": 0.0954, "theo": 5.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-07-31T12:23:13", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "SPCX270319P00255000", "bid": 142.2, "bid_size": 1.0, "ask": 146.3, "ask_size": 1.0, "iv": 0.8627, "open_interest": 14.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0043, "vega": 0.2101, "theta": -0.0234, "rho": -0.5869, "theo": 143.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.4, "last_trade_time": "2026-07-06T13:31:55", "percent_change": 0.0, "prev_day_close": 148.949996948242}, {"option": "SPCX270319C00260000", "bid": 4.6, "bid_size": 11.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.8135, "open_interest": 57.0, "volume": 0.0, "delta": 0.1802, "gamma": 0.0035, "vega": 0.2363, "theta": -0.0411, "rho": 0.0921, "theo": 5.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-07-29T10:25:47", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SPCX270319P00260000", "bid": 145.3, "bid_size": 1.0, "ask": 151.8, "ask_size": 1.0, "iv": 0.8619, "open_interest": 14.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0042, "vega": 0.2033, "theta": -0.0218, "rho": -0.5811, "theo": 148.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.7, "last_trade_time": "2026-07-06T13:31:55", "percent_change": 0.0, "prev_day_close": 153.75}, {"option": "SPCX270319C00265000", "bid": 4.4, "bid_size": 20.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.8145, "open_interest": 26.0, "volume": 0.0, "delta": 0.1737, "gamma": 0.0034, "vega": 0.2308, "theta": -0.0403, "rho": 0.089, "theo": 5.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-31T11:49:24", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SPCX270319P00265000", "bid": 150.7, "bid_size": 1.0, "ask": 156.1, "ask_size": 1.0, "iv": 0.8529, "open_interest": 1000.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0041, "vega": 0.1957, "theta": -0.0201, "rho": -0.5654, "theo": 152.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.6, "last_trade_time": "2026-07-06T14:26:44", "percent_change": 0.0, "prev_day_close": 158.649993896484}, {"option": "SPCX270319C00270000", "bid": 4.6, "bid_size": 24.0, "ask": 5.4, "ask_size": 29.0, "iv": 0.8261, "open_interest": 374.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.0033, "vega": 0.2254, "theta": -0.0395, "rho": 0.0859, "theo": 4.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-07-31T12:17:01", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SPCX270319P00270000", "bid": 156.8, "bid_size": 1.0, "ask": 160.6, "ask_size": 3.0, "iv": 0.8811, "open_interest": 2.0, "volume": 0.0, "delta": -0.8587, "gamma": 0.0041, "vega": 0.1863, "theta": -0.0188, "rho": -0.5624, "theo": 157.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.75, "last_trade_time": "2026-07-06T13:27:09", "percent_change": 0.0, "prev_day_close": 163.449996948242}, {"option": "SPCX270319C00275000", "bid": 4.0, "bid_size": 13.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.8238, "open_interest": 40.0, "volume": 1.0, "delta": 0.1617, "gamma": 0.0032, "vega": 0.2202, "theta": -0.0387, "rho": 0.083, "theo": 4.796, "change": -0.2, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T09:30:00", "percent_change": -4.76191, "prev_day_close": 4.20000004768372}, {"option": "SPCX270319P00275000", "bid": 161.6, "bid_size": 1.0, "ask": 165.4, "ask_size": 1.0, "iv": 0.8852, "open_interest": 3.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.004, "vega": 0.1812, "theta": -0.0175, "rho": -0.5592, "theo": 162.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.15, "last_trade_time": "2026-07-06T13:46:49", "percent_change": 0.0, "prev_day_close": 168.350006103516}, {"option": "SPCX270319C00280000", "bid": 4.3, "bid_size": 5.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.8301, "open_interest": 6086.0, "volume": 1.0, "delta": 0.1561, "gamma": 0.0031, "vega": 0.2153, "theta": -0.0379, "rho": 0.0804, "theo": 4.6057, "change": 0.4, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T12:02:46", "percent_change": 10.2564, "prev_day_close": 3.89999985694885}, {"option": "SPCX270319P00280000", "bid": 166.8, "bid_size": 1.0, "ask": 170.2, "ask_size": 1.0, "iv": 0.8937, "open_interest": 1.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0039, "vega": 0.174, "theta": -0.0161, "rho": -0.5551, "theo": 167.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.8, "last_trade_time": "2026-07-06T13:45:41", "percent_change": 0.0, "prev_day_close": 173.25}, {"option": "SPCX270319C00285000", "bid": 3.6, "bid_size": 42.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.8265, "open_interest": 4.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.0031, "vega": 0.2105, "theta": -0.0371, "rho": 0.0778, "theo": 4.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-07-28T10:57:25", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "SPCX270319P00285000", "bid": 171.6, "bid_size": 1.0, "ask": 174.8, "ask_size": 1.0, "iv": 0.8969, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0039, "vega": 0.168, "theta": -0.0147, "rho": -0.5436, "theo": 172.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.099998474121}, {"option": "SPCX270319C00290000", "bid": 3.7, "bid_size": 8.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.832, "open_interest": 19.0, "volume": 3.0, "delta": 0.1458, "gamma": 0.003, "vega": 0.2059, "theta": -0.0364, "rho": 0.0754, "theo": 4.2577, "change": -0.1, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T09:44:25", "percent_change": -2.77778, "prev_day_close": 3.60000002384186}, {"option": "SPCX270319P00290000", "bid": 176.1, "bid_size": 1.0, "ask": 179.7, "ask_size": 1.0, "iv": 0.8941, "open_interest": 0.0, "volume": 0.0, "delta": -0.8861, "gamma": 0.0038, "vega": 0.1601, "theta": -0.0132, "rho": -0.5072, "theo": 176.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.949996948242}, {"option": "SPCX270319C00295000", "bid": 3.3, "bid_size": 2.0, "ask": 4.4, "ask_size": 2.0, "iv": 0.8244, "open_interest": 4.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.0029, "vega": 0.2014, "theta": -0.0357, "rho": 0.0731, "theo": 4.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-07-15T13:14:59", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SPCX270319P00295000", "bid": 181.4, "bid_size": 1.0, "ask": 184.6, "ask_size": 1.0, "iv": 0.9118, "open_interest": 0.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.0038, "vega": 0.151, "theta": -0.012, "rho": -0.5088, "theo": 181.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.900001525879}, {"option": "SPCX270319C00300000", "bid": 3.2, "bid_size": 36.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.8316, "open_interest": 87.0, "volume": 1.0, "delta": 0.1366, "gamma": 0.0028, "vega": 0.1969, "theta": -0.035, "rho": 0.0707, "theo": 3.9485, "change": 0.23, "open": 3.53, "high": 3.53, "low": 3.53, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-08-03T15:01:44", "percent_change": 6.9697, "prev_day_close": 3.29999995231628}, {"option": "SPCX270319P00300000", "bid": 186.0, "bid_size": 1.0, "ask": 189.4, "ask_size": 1.0, "iv": 0.908, "open_interest": 1.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0037, "vega": 0.1458, "theta": -0.0108, "rho": -0.4943, "theo": 186.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.56, "last_trade_time": "2026-06-18T11:29:35", "percent_change": 0.0, "prev_day_close": 192.850006103516}, {"option": "SPCX270319C00305000", "bid": 3.0, "bid_size": 10.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.8279, "open_interest": 8.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0028, "vega": 0.1925, "theta": -0.0343, "rho": 0.0686, "theo": 3.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-22T14:25:27", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SPCX270319P00305000", "bid": 191.1, "bid_size": 1.0, "ask": 194.4, "ask_size": 1.0, "iv": 0.9173, "open_interest": 7.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0036, "vega": 0.139, "theta": -0.0095, "rho": -0.4524, "theo": 191.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.5, "last_trade_time": "2026-06-17T12:27:22", "percent_change": 0.0, "prev_day_close": 197.75}, {"option": "SPCX270319C00310000", "bid": 3.0, "bid_size": 297.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.8317, "open_interest": 119.0, "volume": 3.0, "delta": 0.1281, "gamma": 0.0027, "vega": 0.1883, "theta": -0.0337, "rho": 0.0665, "theo": 3.6734, "change": -0.05, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T15:03:04", "percent_change": -1.49254, "prev_day_close": 3.35000002384186}, {"option": "SPCX270319P00310000", "bid": 195.5, "bid_size": 1.0, "ask": 199.3, "ask_size": 3.0, "iv": 0.9234, "open_interest": 1.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.0036, "vega": 0.1279, "theta": -0.0079, "rho": -0.4478, "theo": 196.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.0, "last_trade_time": "2026-07-29T09:50:40", "percent_change": 0.0, "prev_day_close": 202.649993896484}, {"option": "SPCX270319C00315000", "bid": 2.8, "bid_size": 19.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.8324, "open_interest": 14.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0026, "vega": 0.1842, "theta": -0.033, "rho": 0.0645, "theo": 3.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-07-14T14:25:13", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SPCX270319P00315000", "bid": 200.2, "bid_size": 1.0, "ask": 204.2, "ask_size": 2.0, "iv": 0.9148, "open_interest": 0.0, "volume": 2.0, "delta": -0.9147, "gamma": 0.0035, "vega": 0.124, "theta": -0.0064, "rho": -0.4472, "theo": 201.2176, "change": -3.11, "open": 206.5, "high": 206.5, "low": 204.44, "tick": "down", "last_trade_price": 204.44, "last_trade_time": "2026-08-03T10:55:54", "percent_change": -1.49844, "prev_day_close": 207.550003051758}, {"option": "SPCX270319C00320000", "bid": 2.75, "bid_size": 5.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.8399, "open_interest": 7.0, "volume": 0.0, "delta": 0.1205, "gamma": 0.0026, "vega": 0.1803, "theta": -0.0324, "rho": 0.0627, "theo": 3.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-07-28T09:32:23", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "SPCX270319P00320000", "bid": 205.6, "bid_size": 1.0, "ask": 208.9, "ask_size": 1.0, "iv": 0.929, "open_interest": 12.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0035, "vega": 0.1198, "theta": -0.0048, "rho": -0.4352, "theo": 206.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.52, "last_trade_time": "2026-06-23T15:56:03", "percent_change": 0.0, "prev_day_close": 212.5}, {"option": "SPCX270319C00325000", "bid": 2.6, "bid_size": 10.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.8443, "open_interest": 2.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0025, "vega": 0.1766, "theta": -0.0318, "rho": 0.0609, "theo": 3.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-07-24T10:21:11", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SPCX270319P00325000", "bid": 209.4, "bid_size": 1.0, "ask": 214.2, "ask_size": 2.0, "iv": 0.9082, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0035, "vega": 0.1141, "theta": -0.0035, "rho": -0.4222, "theo": 211.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.449996948242}, {"option": "SPCX270319C00330000", "bid": 2.55, "bid_size": 5.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.8454, "open_interest": 10.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0024, "vega": 0.173, "theta": -0.0312, "rho": 0.0593, "theo": 3.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-07-31T13:08:38", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "SPCX270319P00330000", "bid": 214.5, "bid_size": 2.0, "ask": 219.0, "ask_size": 2.0, "iv": 0.919, "open_interest": 12.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0035, "vega": 0.1088, "theta": -0.0023, "rho": -0.4156, "theo": 215.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.65, "last_trade_time": "2026-06-17T09:54:35", "percent_change": 0.0, "prev_day_close": 222.400001525879}, {"option": "SPCX270319C00335000", "bid": 2.4, "bid_size": 30.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.8431, "open_interest": 2.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0024, "vega": 0.1696, "theta": -0.0307, "rho": 0.0576, "theo": 3.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-07-31T12:17:01", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SPCX270319P00335000", "bid": 219.3, "bid_size": 1.0, "ask": 224.0, "ask_size": 1.0, "iv": 0.9262, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0034, "vega": 0.1032, "theta": -0.0011, "rho": -0.3646, "theo": 220.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.350006103516}, {"option": "SPCX270319C00340000", "bid": 2.4, "bid_size": 6.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.8512, "open_interest": 3.0, "volume": 0.0, "delta": 0.1073, "gamma": 0.0023, "vega": 0.1662, "theta": -0.0301, "rho": 0.0561, "theo": 3.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-07-22T12:05:00", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SPCX270319P00340000", "bid": 224.4, "bid_size": 1.0, "ask": 228.7, "ask_size": 1.0, "iv": 0.9295, "open_interest": 1.0, "volume": 0.0, "delta": -0.939, "gamma": 0.0034, "vega": 0.0926, "theta": 0.0, "rho": -0.3644, "theo": 225.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.1, "last_trade_time": "2026-07-29T09:31:38", "percent_change": 0.0, "prev_day_close": 232.300003051758}, {"option": "SPCX270319C00345000", "bid": 2.25, "bid_size": 21.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.8545, "open_interest": 5.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.0023, "vega": 0.1628, "theta": -0.0296, "rho": 0.0546, "theo": 2.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-07-23T14:33:23", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SPCX270319P00345000", "bid": 228.3, "bid_size": 1.0, "ask": 234.4, "ask_size": 1.0, "iv": 0.936, "open_interest": 1.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0034, "vega": 0.0895, "theta": 0.0, "rho": -0.3566, "theo": 230.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.1, "last_trade_time": "2026-07-06T14:17:30", "percent_change": 0.0, "prev_day_close": 237.25}, {"option": "SPCX270319C00350000", "bid": 2.25, "bid_size": 6.0, "ask": 3.4, "ask_size": 30.0, "iv": 0.8623, "open_interest": 21.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0022, "vega": 0.1596, "theta": -0.0291, "rho": 0.0531, "theo": 2.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-07-21T15:27:50", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "SPCX270319P00350000", "bid": 234.1, "bid_size": 2.0, "ask": 238.5, "ask_size": 1.0, "iv": 0.9422, "open_interest": 0.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0034, "vega": 0.0855, "theta": 0.0, "rho": -0.3524, "theo": 235.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.199996948242}, {"option": "SPCX270319C00355000", "bid": 2.1, "bid_size": 14.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.8519, "open_interest": 0.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0022, "vega": 0.1564, "theta": -0.0286, "rho": 0.0517, "theo": 2.7478, "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": 2.47499996423721}, {"option": "SPCX270319P00355000", "bid": 239.1, "bid_size": 1.0, "ask": 243.4, "ask_size": 1.0, "iv": 0.9282, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0035, "vega": 0.0804, "theta": 0.0, "rho": -0.2968, "theo": 240.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.199996948242}, {"option": "SPCX270319C00360000", "bid": 2.1, "bid_size": 17.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.8577, "open_interest": 0.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.0021, "vega": 0.1533, "theta": -0.0281, "rho": 0.0504, "theo": 2.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SPCX270319P00360000", "bid": 244.4, "bid_size": 1.0, "ask": 248.6, "ask_size": 1.0, "iv": 0.958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0034, "vega": 0.0699, "theta": 0.0, "rho": -0.2915, "theo": 245.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.099998474121}, {"option": "SPCX270319C00365000", "bid": 1.95, "bid_size": 6.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.8598, "open_interest": 10.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.0021, "vega": 0.1504, "theta": -0.0277, "rho": 0.0491, "theo": 2.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-07-21T14:56:21", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SPCX270319P00365000", "bid": 248.8, "bid_size": 2.0, "ask": 253.4, "ask_size": 1.0, "iv": 0.939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.0034, "vega": 0.0632, "theta": 0.0, "rho": -0.2048, "theo": 250.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.099990844727}, {"option": "SPCX270319C00370000", "bid": 1.95, "bid_size": 221.0, "ask": 2.85, "ask_size": 155.0, "iv": 0.8635, "open_interest": 51.0, "volume": 0.0, "delta": 0.0914, "gamma": 0.002, "vega": 0.1476, "theta": -0.0272, "rho": 0.0479, "theo": 2.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-07-31T13:37:59", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SPCX270319P00370000", "bid": 253.8, "bid_size": 2.0, "ask": 258.3, "ask_size": 2.0, "iv": 0.944, "open_interest": 1.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0032, "vega": 0.049, "theta": 0.0, "rho": -0.2035, "theo": 255.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.8, "last_trade_time": "2026-07-29T09:31:38", "percent_change": 0.0, "prev_day_close": 262.049987792969}, {"option": "SPCX270319C00375000", "bid": 1.85, "bid_size": 6.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.8688, "open_interest": 11.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.002, "vega": 0.1448, "theta": -0.0268, "rho": 0.0467, "theo": 2.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.63, "last_trade_time": "2026-06-22T15:37:48", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "SPCX270319P00375000", "bid": 258.8, "bid_size": 2.0, "ask": 263.4, "ask_size": 1.0, "iv": 0.9578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0031, "vega": 0.047, "theta": 0.0, "rho": -0.1947, "theo": 260.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.0}, {"option": "SPCX270319C00380000", "bid": 1.85, "bid_size": 6.0, "ask": 2.75, "ask_size": 13.0, "iv": 0.8703, "open_interest": 2.0, "volume": 0.0, "delta": 0.087, "gamma": 0.002, "vega": 0.1422, "theta": -0.0264, "rho": 0.0456, "theo": 2.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-07-02T09:32:26", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SPCX270319P00380000", "bid": 264.0, "bid_size": 1.0, "ask": 268.5, "ask_size": 1.0, "iv": 0.9714, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.003, "vega": 0.0443, "theta": 0.0, "rho": -0.1871, "theo": 265.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.0}, {"option": "SPCX270319C00385000", "bid": 1.75, "bid_size": 30.0, "ask": 2.9, "ask_size": 30.0, "iv": 0.8789, "open_interest": 40.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0019, "vega": 0.1397, "theta": -0.0259, "rho": 0.0446, "theo": 2.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-07-28T15:19:52", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SPCX270319P00385000", "bid": 269.2, "bid_size": 1.0, "ask": 273.3, "ask_size": 1.0, "iv": 0.9931, "open_interest": 3.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0028, "vega": 0.0416, "theta": 0.0, "rho": -0.1849, "theo": 270.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.4, "last_trade_time": "2026-07-13T09:31:22", "percent_change": 0.0, "prev_day_close": 276.950012207031}, {"option": "SPCX270319C00390000", "bid": 1.75, "bid_size": 5.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.882, "open_interest": 56.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0019, "vega": 0.1373, "theta": -0.0255, "rho": 0.0436, "theo": 2.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-07-28T15:20:35", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "SPCX270319P00390000", "bid": 273.9, "bid_size": 1.0, "ask": 277.9, "ask_size": 1.0, "iv": 0.9761, "open_interest": 1.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0027, "vega": 0.04, "theta": 0.0, "rho": -0.1731, "theo": 275.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.6, "last_trade_time": "2026-07-29T09:31:38", "percent_change": 0.0, "prev_day_close": 281.950012207031}, {"option": "SPCX270319C00395000", "bid": 1.65, "bid_size": 17.0, "ask": 2.55, "ask_size": 13.0, "iv": 0.8753, "open_interest": 30.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0018, "vega": 0.1349, "theta": -0.0252, "rho": 0.0426, "theo": 2.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-07-28T15:18:59", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "SPCX270319P00395000", "bid": 278.0, "bid_size": 1.0, "ask": 283.7, "ask_size": 1.0, "iv": 0.9801, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0026, "vega": 0.0369, "theta": 0.0, "rho": -0.1524, "theo": 280.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.950012207031}, {"option": "SPCX270319C00400000", "bid": 1.65, "bid_size": 21.0, "ask": 2.65, "ask_size": 21.0, "iv": 0.8856, "open_interest": 39.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0018, "vega": 0.1326, "theta": -0.0248, "rho": 0.0416, "theo": 2.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-07-27T11:07:01", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "SPCX270319P00400000", "bid": 284.1, "bid_size": 3.0, "ask": 288.0, "ask_size": 3.0, "iv": 0.9983, "open_interest": 2.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0025, "vega": 0.0324, "theta": 0.0, "rho": -0.0912, "theo": 285.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.8, "last_trade_time": "2026-07-27T09:32:26", "percent_change": 0.0, "prev_day_close": 291.900009155273}, {"option": "SPCX270319C00405000", "bid": 1.55, "bid_size": 136.0, "ask": 2.55, "ask_size": 53.0, "iv": 0.8841, "open_interest": 42.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0018, "vega": 0.1303, "theta": -0.0244, "rho": 0.0407, "theo": 2.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-07-28T15:21:45", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "SPCX270319P00405000", "bid": 289.4, "bid_size": 1.0, "ask": 292.9, "ask_size": 2.0, "iv": 1.0158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0023, "vega": 0.0212, "theta": 0.0, "rho": 0.0, "theo": 290.2936, "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": 296.900009155273}, {"option": "SPCX270319C00410000", "bid": 1.65, "bid_size": 55.0, "ask": 2.25, "ask_size": 14.0, "iv": 0.8823, "open_interest": 2.0, "volume": 2.0, "delta": 0.0757, "gamma": 0.0017, "vega": 0.1281, "theta": -0.0241, "rho": 0.0398, "theo": 2.0553, "change": -0.1, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-08-03T15:20:51", "percent_change": -5.12821, "prev_day_close": 1.95000004768372}, {"option": "SPCX270319P00410000", "bid": 294.4, "bid_size": 2.0, "ask": 297.8, "ask_size": 3.0, "iv": 1.0244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.002, "vega": 0.0023, "theta": 0.0, "rho": 0.0, "theo": 295.2936, "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": 301.850006103516}, {"option": "SPCX270319C00415000", "bid": 1.65, "bid_size": 67.0, "ask": 2.35, "ask_size": 62.0, "iv": 0.8925, "open_interest": 10.0, "volume": 4.0, "delta": 0.0741, "gamma": 0.0017, "vega": 0.126, "theta": -0.0237, "rho": 0.0389, "theo": 2.0075, "change": -0.05, "open": 1.8, "high": 1.92, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:21:11", "percent_change": -2.7027, "prev_day_close": 1.85000002384186}, {"option": "SPCX270319P00415000", "bid": 299.5, "bid_size": 1.0, "ask": 302.8, "ask_size": 2.0, "iv": 1.0414, "open_interest": 6.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0018, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 300.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.9, "last_trade_time": "2026-07-13T09:31:22", "percent_change": 0.0, "prev_day_close": 306.900009155273}, {"option": "SPCX270319C00420000", "bid": 1.45, "bid_size": 65.0, "ask": 2.3, "ask_size": 37.0, "iv": 0.8882, "open_interest": 10.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0017, "vega": 0.1238, "theta": -0.0234, "rho": 0.0381, "theo": 1.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-07-28T15:16:53", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SPCX270319P00420000", "bid": 304.6, "bid_size": 1.0, "ask": 307.5, "ask_size": 1.0, "iv": 1.0323, "open_interest": 30.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0015, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 305.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 295.5, "last_trade_time": "2026-07-21T14:53:16", "percent_change": 0.0, "prev_day_close": 311.850006103516}, {"option": "SPCX270319C00425000", "bid": 1.7, "bid_size": 26.0, "ask": 2.2, "ask_size": 26.0, "iv": 0.9004, "open_interest": 33.0, "volume": 4.0, "delta": 0.071, "gamma": 0.0016, "vega": 0.1218, "theta": -0.0231, "rho": 0.0373, "theo": 1.9179, "change": 0.095, "open": 1.74, "high": 1.92, "low": 1.74, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-08-03T15:22:01", "percent_change": 5.35211, "prev_day_close": 1.77499997615814}, {"option": "SPCX270319P00425000", "bid": 309.4, "bid_size": 1.0, "ask": 312.5, "ask_size": 1.0, "iv": 1.0307, "open_interest": 14.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0013, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 310.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 304.4, "last_trade_time": "2026-07-20T15:23:24", "percent_change": 0.0, "prev_day_close": 316.850006103516}, {"option": "SPCX270319C00430000", "bid": 1.4, "bid_size": 50.0, "ask": 2.2, "ask_size": 34.0, "iv": 0.8934, "open_interest": 6.0, "volume": 1.0, "delta": 0.0695, "gamma": 0.0016, "vega": 0.1198, "theta": -0.0228, "rho": 0.0365, "theo": 1.8758, "change": -0.06, "open": 1.74, "high": 1.74, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-08-03T15:19:52", "percent_change": -3.33333, "prev_day_close": 1.80000001192093}, {"option": "SPCX270319P00430000", "bid": 315.0, "bid_size": 1.0, "ask": 317.5, "ask_size": 1.0, "iv": 1.0662, "open_interest": 1.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0011, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 315.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.8, "last_trade_time": "2026-07-22T15:01:24", "percent_change": 0.0, "prev_day_close": 321.850006103516}, {"option": "SPCX270319C00435000", "bid": 1.45, "bid_size": 34.0, "ask": 2.1, "ask_size": 28.0, "iv": 0.897, "open_interest": 10.0, "volume": 1.0, "delta": 0.0681, "gamma": 0.0016, "vega": 0.1179, "theta": -0.0224, "rho": 0.0358, "theo": 1.8353, "change": -0.12, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-08-03T15:18:30", "percent_change": -6.66667, "prev_day_close": 1.80000001192093}, {"option": "SPCX270319P00435000", "bid": 319.4, "bid_size": 1.0, "ask": 322.4, "ask_size": 1.0, "iv": 1.0568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.001, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 320.2936, "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": 326.75}, {"option": "SPCX270319C00440000", "bid": 1.55, "bid_size": 13.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.9026, "open_interest": 15.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0016, "vega": 0.1161, "theta": -0.0222, "rho": 0.0351, "theo": 1.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-07-28T13:13:03", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "SPCX270319P00440000", "bid": 324.4, "bid_size": 1.0, "ask": 327.4, "ask_size": 1.0, "iv": 1.0496, "open_interest": 22.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0008, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 325.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 328.5, "last_trade_time": "2026-07-23T10:46:47", "percent_change": 0.0, "prev_day_close": 331.800003051758}, {"option": "SPCX270319C00445000", "bid": 1.55, "bid_size": 16.0, "ask": 2.05, "ask_size": 20.0, "iv": 0.9104, "open_interest": 54.0, "volume": 4.0, "delta": 0.0654, "gamma": 0.0015, "vega": 0.1143, "theta": -0.0219, "rho": 0.0344, "theo": 1.759, "change": 0.1, "open": 1.75, "high": 1.76, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T15:20:01", "percent_change": 6.0606, "prev_day_close": 1.65000003576279}, {"option": "SPCX270319P00445000", "bid": 329.5, "bid_size": 1.0, "ask": 332.4, "ask_size": 1.0, "iv": 1.0626, "open_interest": 23.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0007, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 330.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 331.2, "last_trade_time": "2026-07-23T09:52:48", "percent_change": 0.0, "prev_day_close": 336.800003051758}, {"option": "SPCX270319C00450000", "bid": 1.55, "bid_size": 26.0, "ask": 2.0, "ask_size": 30.0, "iv": 0.9137, "open_interest": 578.0, "volume": 159.0, "delta": 0.0642, "gamma": 0.0015, "vega": 0.1126, "theta": -0.0216, "rho": 0.0338, "theo": 1.723, "change": -0.1, "open": 1.5, "high": 1.7, "low": 1.5, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T14:27:44", "percent_change": -5.88235, "prev_day_close": 1.69999998807907}, {"option": "SPCX270319P00450000", "bid": 334.4, "bid_size": 1.0, "ask": 337.3, "ask_size": 1.0, "iv": 1.0601, "open_interest": 39.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0006, "vega": 0.0, "theta": -0.0101, "rho": 0.0, "theo": 335.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 338.9, "last_trade_time": "2026-07-23T10:49:38", "percent_change": 0.0, "prev_day_close": 341.850006103516}, {"option": "SPCX270617C00005000", "bid": 105.0, "bid_size": 1.0, "ask": 115.0, "ask_size": 10.0, "iv": 2.1161, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.099998474121}, {"option": "SPCX270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.2576, "open_interest": 212.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0028, "theta": -0.0006, "rho": -0.0011, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-24T11:52:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPCX270617C00010000", "bid": 100.0, "bid_size": 11.0, "ask": 109.7, "ask_size": 10.0, "iv": 1.4481, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "SPCX270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 65.0, "iv": 1.1295, "open_interest": 334.0, "volume": 102.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0067, "theta": -0.0011, "rho": -0.0026, "theo": 0.092, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:10:00", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "SPCX270617C00015000", "bid": 95.0, "bid_size": 1.0, "ask": 105.0, "ask_size": 1.0, "iv": 1.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0024, "theta": 0.0, "rho": 0.0008, "theo": 99.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.3000030517578}, {"option": "SPCX270617P00015000", "bid": 0.05, "bid_size": 104.0, "ask": 0.25, "ask_size": 28.0, "iv": 0.9876, "open_interest": 444.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0124, "theta": -0.0019, "rho": -0.0051, "theo": 0.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T09:30:00", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "SPCX270617C00020000", "bid": 90.0, "bid_size": 1.0, "ask": 100.0, "ask_size": 1.0, "iv": 1.0279, "open_interest": 2.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.0131, "theta": 0.0, "rho": 0.0381, "theo": 94.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.06, "last_trade_time": "2026-07-29T11:06:12", "percent_change": 0.0, "prev_day_close": 88.5999984741211}, {"option": "SPCX270617P00020000", "bid": 0.15, "bid_size": 204.0, "ask": 0.35, "ask_size": 37.0, "iv": 0.9121, "open_interest": 607.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0205, "theta": -0.0029, "rho": -0.0089, "theo": 0.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-07-31T15:07:36", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "SPCX270617C00025000", "bid": 85.3, "bid_size": 10.0, "ask": 95.0, "ask_size": 10.0, "iv": 0.9736, "open_interest": 128.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0004, "vega": 0.0267, "theta": 0.0, "rho": 0.075, "theo": 89.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.93, "last_trade_time": "2026-07-29T11:37:15", "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "SPCX270617P00025000", "bid": 0.25, "bid_size": 32.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.8408, "open_interest": 764.0, "volume": 2.0, "delta": -0.0112, "gamma": 0.0003, "vega": 0.0317, "theta": -0.0043, "rho": -0.0146, "theo": 0.4813, "change": -0.03, "open": 0.45, "high": 0.45, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:59:15", "percent_change": -6.66667, "prev_day_close": 0.450000002980232}, {"option": "SPCX270617C00030000", "bid": 81.0, "bid_size": 10.0, "ask": 90.7, "ask_size": 10.0, "iv": 0.9373, "open_interest": 1.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0006, "vega": 0.0433, "theta": 0.0, "rho": 0.1144, "theo": 85.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.91, "last_trade_time": "2026-06-18T11:47:40", "percent_change": 0.0, "prev_day_close": 80.4499969482422}, {"option": "SPCX270617P00030000", "bid": 0.5, "bid_size": 42.0, "ask": 0.85, "ask_size": 38.0, "iv": 0.8348, "open_interest": 187.0, "volume": 302.0, "delta": -0.0174, "gamma": 0.0005, "vega": 0.0461, "theta": -0.006, "rho": -0.0226, "theo": 0.7586, "change": -0.05, "open": 0.82, "high": 0.82, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T12:33:56", "percent_change": -6.25, "prev_day_close": 0.799999982118606}, {"option": "SPCX270617C00035000", "bid": 76.3, "bid_size": 10.0, "ask": 86.0, "ask_size": 1.0, "iv": 0.91, "open_interest": 4.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0008, "vega": 0.0626, "theta": 0.0, "rho": 0.1529, "theo": 80.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.16, "last_trade_time": "2026-06-17T12:16:37", "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "SPCX270617P00035000", "bid": 0.9, "bid_size": 28.0, "ask": 1.2, "ask_size": 21.0, "iv": 0.8142, "open_interest": 308.0, "volume": 50.0, "delta": -0.0255, "gamma": 0.0007, "vega": 0.064, "theta": -0.0081, "rho": -0.0333, "theo": 1.1472, "change": -0.055, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-03T11:48:14", "percent_change": -4.4898, "prev_day_close": 1.22500002384186}, {"option": "SPCX270617C00040000", "bid": 72.1, "bid_size": 10.0, "ask": 82.0, "ask_size": 5.0, "iv": 0.8338, "open_interest": 33.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.001, "vega": 0.0845, "theta": -0.0012, "rho": 0.1894, "theo": 76.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.98, "last_trade_time": "2026-07-28T15:10:49", "percent_change": 0.0, "prev_day_close": 71.6500015258789}, {"option": "SPCX270617P00040000", "bid": 1.35, "bid_size": 272.0, "ask": 1.75, "ask_size": 209.0, "iv": 0.7979, "open_interest": 191.0, "volume": 17.0, "delta": -0.0359, "gamma": 0.0009, "vega": 0.0849, "theta": -0.0105, "rho": -0.047, "theo": 1.6691, "change": -0.125, "open": 1.73, "high": 1.9, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:58:54", "percent_change": -7.24638, "prev_day_close": 1.72500002384186}, {"option": "SPCX270617C00045000", "bid": 70.9, "bid_size": 10.0, "ask": 73.7, "ask_size": 10.0, "iv": 0.8127, "open_interest": 15.0, "volume": 10.0, "delta": 0.943, "gamma": 0.0013, "vega": 0.1084, "theta": -0.0044, "rho": 0.2225, "theo": 72.1557, "change": -1.35, "open": 65.4, "high": 65.4, "low": 65.4, "tick": "down", "last_trade_price": 65.4, "last_trade_time": "2026-08-03T09:30:00", "percent_change": -2.02247, "prev_day_close": 66.75}, {"option": "SPCX270617P00045000", "bid": 1.65, "bid_size": 325.0, "ask": 2.6, "ask_size": 104.0, "iv": 0.7784, "open_interest": 260.0, "volume": 106.0, "delta": -0.0485, "gamma": 0.0012, "vega": 0.1079, "theta": -0.0132, "rho": -0.0638, "theo": 2.3446, "change": 0.0, "open": 2.4, "high": 2.6, "low": 2.4, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T11:42:43", "percent_change": -9.16995e-07, "prev_day_close": 2.60000002384186}, {"option": "SPCX270617C00050000", "bid": 66.9, "bid_size": 10.0, "ask": 69.9, "ask_size": 1.0, "iv": 0.8026, "open_interest": 47.0, "volume": 7.0, "delta": 0.9272, "gamma": 0.0015, "vega": 0.1338, "theta": -0.0078, "rho": 0.2524, "theo": 68.129, "change": 2.65, "open": 64.7, "high": 65.99, "low": 64.32, "tick": "up", "last_trade_price": 65.4, "last_trade_time": "2026-08-03T15:43:22", "percent_change": 4.22311, "prev_day_close": 62.75}, {"option": "SPCX270617P00050000", "bid": 3.0, "bid_size": 18.0, "ask": 3.3, "ask_size": 60.0, "iv": 0.7867, "open_interest": 2356.0, "volume": 87.0, "delta": -0.0632, "gamma": 0.0015, "vega": 0.1329, "theta": -0.016, "rho": -0.0835, "theo": 3.1905, "change": -0.38, "open": 3.61, "high": 3.7, "low": 3.17, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-08-03T15:55:43", "percent_change": -10.7042, "prev_day_close": 3.55000007152557}, {"option": "SPCX270617C00055000", "bid": 63.1, "bid_size": 10.0, "ask": 66.1, "ask_size": 10.0, "iv": 0.8017, "open_interest": 14.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0018, "vega": 0.1601, "theta": -0.0113, "rho": 0.2754, "theo": 64.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.8, "last_trade_time": "2026-07-31T13:49:50", "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "SPCX270617P00055000", "bid": 3.8, "bid_size": 26.0, "ask": 4.6, "ask_size": 110.0, "iv": 0.7816, "open_interest": 680.0, "volume": 13.0, "delta": -0.0799, "gamma": 0.0018, "vega": 0.1593, "theta": -0.019, "rho": -0.1061, "theo": 4.2181, "change": -0.2, "open": 4.9, "high": 4.9, "low": 4.3, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T12:48:57", "percent_change": -4.25532, "prev_day_close": 4.70000004768372}, {"option": "SPCX270617C00060000", "bid": 59.4, "bid_size": 25.0, "ask": 62.4, "ask_size": 16.0, "iv": 0.7905, "open_interest": 40.0, "volume": 6.0, "delta": 0.8906, "gamma": 0.0021, "vega": 0.1865, "theta": -0.0148, "rho": 0.2974, "theo": 60.6567, "change": 2.05, "open": 56.15, "high": 57.7, "low": 56.15, "tick": "up", "last_trade_price": 57.7, "last_trade_time": "2026-08-03T15:34:17", "percent_change": 3.68374, "prev_day_close": 55.6499996185303}, {"option": "SPCX270617P00060000", "bid": 4.9, "bid_size": 37.0, "ask": 6.0, "ask_size": 136.0, "iv": 0.7783, "open_interest": 1431.0, "volume": 32.0, "delta": -0.0984, "gamma": 0.0021, "vega": 0.1856, "theta": -0.022, "rho": -0.1316, "theo": 5.4338, "change": -0.24, "open": 6.01, "high": 6.01, "low": 5.6, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-08-03T15:01:01", "percent_change": -4.03361, "prev_day_close": 5.95000004768372}, {"option": "SPCX270617C00065000", "bid": 56.0, "bid_size": 10.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.7869, "open_interest": 24.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0024, "vega": 0.2127, "theta": -0.0183, "rho": 0.3143, "theo": 57.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.18, "last_trade_time": "2026-07-29T12:59:11", "percent_change": 0.0, "prev_day_close": 52.6999988555908}, {"option": "SPCX270617P00065000", "bid": 5.9, "bid_size": 29.0, "ask": 7.5, "ask_size": 29.0, "iv": 0.7668, "open_interest": 362.0, "volume": 9.0, "delta": -0.1185, "gamma": 0.0024, "vega": 0.2119, "theta": -0.025, "rho": -0.1588, "theo": 6.8424, "change": -0.4, "open": 7.63, "high": 7.63, "low": 7.25, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-08-03T15:26:43", "percent_change": -5.22876, "prev_day_close": 7.65000009536743}, {"option": "SPCX270617C00070000", "bid": 52.7, "bid_size": 66.0, "ask": 55.7, "ask_size": 18.0, "iv": 0.7805, "open_interest": 66.0, "volume": 2.0, "delta": 0.8487, "gamma": 0.0027, "vega": 0.2379, "theta": -0.0217, "rho": 0.3278, "theo": 53.9656, "change": 1.75, "open": 51.0, "high": 51.0, "low": 51.0, "tick": "no_change", "last_trade_price": 51.0, "last_trade_time": "2026-08-03T14:17:05", "percent_change": 3.5533, "prev_day_close": 49.25}, {"option": "SPCX270617P00070000", "bid": 8.1, "bid_size": 4.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.7669, "open_interest": 1085.0, "volume": 22.0, "delta": -0.1397, "gamma": 0.0027, "vega": 0.2376, "theta": -0.0279, "rho": -0.1882, "theo": 8.439, "change": -1.0, "open": 9.7, "high": 9.7, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -10.7527, "prev_day_close": 9.30000019073486}, {"option": "SPCX270617C00075000", "bid": 49.6, "bid_size": 45.0, "ask": 52.7, "ask_size": 2.0, "iv": 0.7778, "open_interest": 82.0, "volume": 23.0, "delta": 0.8264, "gamma": 0.003, "vega": 0.2619, "theta": -0.0249, "rho": 0.3382, "theo": 50.9036, "change": 1.4, "open": 44.5, "high": 50.0, "low": 44.5, "tick": "no_change", "last_trade_price": 47.9, "last_trade_time": "2026-08-03T13:15:29", "percent_change": 3.01075, "prev_day_close": 46.5}, {"option": "SPCX270617P00075000", "bid": 10.0, "bid_size": 1.0, "ask": 11.0, "ask_size": 166.0, "iv": 0.779, "open_interest": 1018.0, "volume": 52.0, "delta": -0.1619, "gamma": 0.003, "vega": 0.2616, "theta": -0.0306, "rho": -0.2191, "theo": 10.223, "change": -0.45, "open": 11.46, "high": 11.46, "low": 10.6, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-08-03T15:24:57", "percent_change": -4.01786, "prev_day_close": 11.1999998092651}, {"option": "SPCX270617C00080000", "bid": 46.7, "bid_size": 176.0, "ask": 49.6, "ask_size": 5.0, "iv": 0.7713, "open_interest": 187.0, "volume": 5.0, "delta": 0.8035, "gamma": 0.0032, "vega": 0.2844, "theta": -0.0279, "rho": 0.345, "theo": 48.0197, "change": 1.65, "open": 45.9, "high": 45.9, "low": 44.85, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-08-03T15:00:23", "percent_change": 3.79747, "prev_day_close": 43.4500007629394}, {"option": "SPCX270617P00080000", "bid": 11.6, "bid_size": 36.0, "ask": 13.0, "ask_size": 108.0, "iv": 0.7708, "open_interest": 3528.0, "volume": 34.0, "delta": -0.1849, "gamma": 0.0033, "vega": 0.2847, "theta": -0.0331, "rho": -0.2508, "theo": 12.1837, "change": -1.05, "open": 12.61, "high": 12.9, "low": 12.25, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -7.89473, "prev_day_close": 13.2999997138977}, {"option": "SPCX270617C00085000", "bid": 44.0, "bid_size": 21.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.7717, "open_interest": 165.0, "volume": 5.0, "delta": 0.7802, "gamma": 0.0035, "vega": 0.3051, "theta": -0.0307, "rho": 0.3502, "theo": 45.3068, "change": 0.9, "open": 42.1, "high": 42.1, "low": 42.1, "tick": "up", "last_trade_price": 42.1, "last_trade_time": "2026-08-03T12:57:30", "percent_change": 2.18447, "prev_day_close": 41.1999988555908}, {"option": "SPCX270617P00085000", "bid": 11.9, "bid_size": 4.0, "ask": 15.3, "ask_size": 128.0, "iv": 0.7746, "open_interest": 2117.0, "volume": 2.0, "delta": -0.2083, "gamma": 0.0035, "vega": 0.3055, "theta": -0.0354, "rho": -0.2838, "theo": 14.3176, "change": -0.42, "open": 16.17, "high": 16.17, "low": 15.13, "tick": "down", "last_trade_price": 15.13, "last_trade_time": "2026-08-03T10:10:56", "percent_change": -2.70096, "prev_day_close": 15.5499997138977}, {"option": "SPCX270617C00090000", "bid": 41.4, "bid_size": 145.0, "ask": 44.4, "ask_size": 41.0, "iv": 0.7687, "open_interest": 124.0, "volume": 28.0, "delta": 0.7568, "gamma": 0.0037, "vega": 0.3241, "theta": -0.0333, "rho": 0.3523, "theo": 42.7539, "change": 1.65, "open": 41.0, "high": 41.0, "low": 39.8, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-08-03T13:39:56", "percent_change": 4.25806, "prev_day_close": 38.75}, {"option": "SPCX270617P00090000", "bid": 16.1, "bid_size": 14.0, "ask": 16.7, "ask_size": 43.0, "iv": 0.7577, "open_interest": 4038.0, "volume": 74.0, "delta": -0.2321, "gamma": 0.0038, "vega": 0.3249, "theta": -0.0375, "rho": -0.3172, "theo": 16.6113, "change": -1.55, "open": 18.3, "high": 18.35, "low": 16.4, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-08-03T15:59:04", "percent_change": -8.6351, "prev_day_close": 17.9500007629395}, {"option": "SPCX270617C00095000", "bid": 39.2, "bid_size": 79.0, "ask": 41.9, "ask_size": 53.0, "iv": 0.7689, "open_interest": 419.0, "volume": 2.0, "delta": 0.7333, "gamma": 0.0039, "vega": 0.3412, "theta": -0.0356, "rho": 0.3532, "theo": 40.354, "change": 2.0, "open": 38.4, "high": 38.4, "low": 38.4, "tick": "up", "last_trade_price": 38.4, "last_trade_time": "2026-08-03T11:38:31", "percent_change": 5.49451, "prev_day_close": 36.3999996185303}, {"option": "SPCX270617P00095000", "bid": 18.2, "bid_size": 65.0, "ask": 20.1, "ask_size": 305.0, "iv": 0.7657, "open_interest": 23982.0, "volume": 15.0, "delta": -0.256, "gamma": 0.004, "vega": 0.3422, "theta": -0.0394, "rho": -0.3498, "theo": 19.0626, "change": -0.85, "open": 21.12, "high": 21.12, "low": 19.46, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-08-03T15:45:43", "percent_change": -4.11622, "prev_day_close": 20.6499996185303}, {"option": "SPCX270617C00100000", "bid": 37.1, "bid_size": 30.0, "ask": 39.4, "ask_size": 12.0, "iv": 0.7665, "open_interest": 641.0, "volume": 35.0, "delta": 0.7099, "gamma": 0.0041, "vega": 0.3564, "theta": -0.0377, "rho": 0.3526, "theo": 38.0966, "change": 1.25, "open": 33.0, "high": 37.3, "low": 33.0, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-08-03T15:07:10", "percent_change": 3.61794, "prev_day_close": 34.5500011444092}, {"option": "SPCX270617P00100000", "bid": 20.2, "bid_size": 96.0, "ask": 22.6, "ask_size": 248.0, "iv": 0.7551, "open_interest": 6928.0, "volume": 99.0, "delta": -0.2799, "gamma": 0.0042, "vega": 0.3575, "theta": -0.041, "rho": -0.3836, "theo": 21.6566, "change": -1.15, "open": 23.7, "high": 23.99, "low": 21.9, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-08-03T15:50:14", "percent_change": -4.92506, "prev_day_close": 23.3500003814697}, {"option": "SPCX270617C00105000", "bid": 34.6, "bid_size": 23.0, "ask": 37.2, "ask_size": 5.0, "iv": 0.7594, "open_interest": 134.0, "volume": 18.0, "delta": 0.6866, "gamma": 0.0042, "vega": 0.3698, "theta": -0.0396, "rho": 0.3497, "theo": 35.9741, "change": 1.3, "open": 31.0, "high": 34.5, "low": 30.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-08-03T14:42:24", "percent_change": 4.03726, "prev_day_close": 32.2000007629394}, {"option": "SPCX270617P00105000", "bid": 23.6, "bid_size": 14.0, "ask": 25.1, "ask_size": 97.0, "iv": 0.7603, "open_interest": 9187.0, "volume": 23.0, "delta": -0.3037, "gamma": 0.0043, "vega": 0.3711, "theta": -0.0424, "rho": -0.4154, "theo": 24.3903, "change": -0.9, "open": 27.15, "high": 27.15, "low": 25.1, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-08-03T15:14:40", "percent_change": -3.42205, "prev_day_close": 26.3000001907349}, {"option": "SPCX270617C00110000", "bid": 32.9, "bid_size": 346.0, "ask": 35.2, "ask_size": 262.0, "iv": 0.7625, "open_interest": 525.0, "volume": 540.0, "delta": 0.6637, "gamma": 0.0044, "vega": 0.3814, "theta": -0.0412, "rho": 0.347, "theo": 33.9796, "change": 1.83, "open": 29.0, "high": 32.8, "low": 29.0, "tick": "up", "last_trade_price": 32.53, "last_trade_time": "2026-08-03T15:50:28", "percent_change": 5.96091, "prev_day_close": 30.6999998092651}, {"option": "SPCX270617P00110000", "bid": 26.5, "bid_size": 40.0, "ask": 27.5, "ask_size": 29.0, "iv": 0.754, "open_interest": 1972.0, "volume": 292.0, "delta": -0.3273, "gamma": 0.0045, "vega": 0.3827, "theta": -0.0435, "rho": -0.4485, "theo": 27.2545, "change": -2.29, "open": 29.8, "high": 30.2, "low": 27.01, "tick": "down", "last_trade_price": 27.01, "last_trade_time": "2026-08-03T15:58:37", "percent_change": -7.8157, "prev_day_close": 29.3000001907349}, {"option": "SPCX270617C00115000", "bid": 30.9, "bid_size": 236.0, "ask": 33.3, "ask_size": 15.0, "iv": 0.7599, "open_interest": 362.0, "volume": 33.0, "delta": 0.6411, "gamma": 0.0045, "vega": 0.3912, "theta": -0.0426, "rho": 0.3424, "theo": 32.1038, "change": 1.26, "open": 28.0, "high": 31.2, "low": 28.0, "tick": "down", "last_trade_price": 29.91, "last_trade_time": "2026-08-03T13:32:59", "percent_change": 4.39791, "prev_day_close": 28.6499996185303}, {"option": "SPCX270617P00115000", "bid": 29.4, "bid_size": 4.0, "ask": 31.2, "ask_size": 62.0, "iv": 0.7615, "open_interest": 3900.0, "volume": 174.0, "delta": -0.3506, "gamma": 0.0046, "vega": 0.3925, "theta": -0.0445, "rho": -0.4804, "theo": 30.2405, "change": -0.75, "open": 33.0, "high": 33.0, "low": 30.6, "tick": "down", "last_trade_price": 31.7, "last_trade_time": "2026-08-03T15:29:57", "percent_change": -2.31125, "prev_day_close": 32.4499998092651}, {"option": "SPCX270617C00120000", "bid": 29.3, "bid_size": 348.0, "ask": 31.9, "ask_size": 251.0, "iv": 0.7658, "open_interest": 568.0, "volume": 14.0, "delta": 0.619, "gamma": 0.0046, "vega": 0.3996, "theta": -0.0438, "rho": 0.3376, "theo": 30.3414, "change": 3.75, "open": 28.3, "high": 30.7, "low": 27.73, "tick": "no_change", "last_trade_price": 30.7, "last_trade_time": "2026-08-03T15:59:39", "percent_change": 13.9147, "prev_day_close": 26.9499998092651}, {"option": "SPCX270617P00120000", "bid": 32.6, "bid_size": 4.0, "ask": 33.7, "ask_size": 31.0, "iv": 0.7544, "open_interest": 2773.0, "volume": 14.0, "delta": -0.3736, "gamma": 0.0048, "vega": 0.4006, "theta": -0.0452, "rho": -0.5114, "theo": 33.3465, "change": -2.42, "open": 35.1, "high": 35.1, "low": 33.08, "tick": "down", "last_trade_price": 33.08, "last_trade_time": "2026-08-03T15:58:17", "percent_change": -6.8169, "prev_day_close": 35.5}, {"option": "SPCX270617C00125000", "bid": 27.4, "bid_size": 261.0, "ask": 29.9, "ask_size": 42.0, "iv": 0.7578, "open_interest": 266.0, "volume": 10.0, "delta": 0.5973, "gamma": 0.0046, "vega": 0.4063, "theta": -0.0447, "rho": 0.3318, "theo": 28.6862, "change": 1.2, "open": 23.8, "high": 27.6, "low": 23.8, "tick": "up", "last_trade_price": 26.55, "last_trade_time": "2026-08-03T15:14:31", "percent_change": 4.73373, "prev_day_close": 25.3500003814697}, {"option": "SPCX270617P00125000", "bid": 35.8, "bid_size": 4.0, "ask": 37.4, "ask_size": 20.0, "iv": 0.7597, "open_interest": 1952.0, "volume": 154.0, "delta": -0.3962, "gamma": 0.0048, "vega": 0.4072, "theta": -0.0457, "rho": -0.5407, "theo": 36.561, "change": -2.17, "open": 39.7, "high": 39.7, "low": 36.48, "tick": "down", "last_trade_price": 36.48, "last_trade_time": "2026-08-03T15:54:53", "percent_change": -5.61449, "prev_day_close": 38.6500015258789}, {"option": "SPCX270617C00130000", "bid": 25.9, "bid_size": 242.0, "ask": 28.0, "ask_size": 4.0, "iv": 0.7538, "open_interest": 2645.0, "volume": 49.0, "delta": 0.5761, "gamma": 0.0047, "vega": 0.4116, "theta": -0.0456, "rho": 0.3255, "theo": 27.1304, "change": 3.05, "open": 22.4, "high": 27.0, "low": 22.4, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-03T15:57:20", "percent_change": 12.7349, "prev_day_close": 23.9499998092651}, {"option": "SPCX270617P00130000", "bid": 38.2, "bid_size": 102.0, "ask": 41.2, "ask_size": 57.0, "iv": 0.7539, "open_interest": 1487.0, "volume": 9.0, "delta": -0.4183, "gamma": 0.0049, "vega": 0.4122, "theta": -0.0461, "rho": -0.5694, "theo": 39.8797, "change": -0.88, "open": 40.95, "high": 41.6, "low": 40.95, "tick": "no_change", "last_trade_price": 41.32, "last_trade_time": "2026-08-03T14:41:26", "percent_change": -2.08531, "prev_day_close": 42.1999988555908}, {"option": "SPCX270617C00135000", "bid": 25.3, "bid_size": 60.0, "ask": 26.5, "ask_size": 13.0, "iv": 0.7633, "open_interest": 1413.0, "volume": 53.0, "delta": 0.5555, "gamma": 0.0048, "vega": 0.4156, "theta": -0.0462, "rho": 0.3186, "theo": 25.6696, "change": 1.13, "open": 21.24, "high": 24.55, "low": 21.24, "tick": "up", "last_trade_price": 23.83, "last_trade_time": "2026-08-03T14:04:53", "percent_change": 4.97797, "prev_day_close": 22.6999998092651}, {"option": "SPCX270617P00135000", "bid": 41.5, "bid_size": 68.0, "ask": 44.1, "ask_size": 12.0, "iv": 0.7458, "open_interest": 7619.0, "volume": 154.0, "delta": -0.44, "gamma": 0.005, "vega": 0.4155, "theta": -0.0463, "rho": -0.5957, "theo": 43.2992, "change": -0.78, "open": 45.9, "high": 46.0, "low": 44.13, "tick": "up", "last_trade_price": 45.02, "last_trade_time": "2026-08-03T15:24:26", "percent_change": -1.70306, "prev_day_close": 45.7999992370606}, {"option": "SPCX270617C00140000", "bid": 23.2, "bid_size": 208.0, "ask": 25.2, "ask_size": 36.0, "iv": 0.755, "open_interest": 705.0, "volume": 71.0, "delta": 0.5354, "gamma": 0.0048, "vega": 0.4183, "theta": -0.0467, "rho": 0.3118, "theo": 24.2988, "change": 1.02, "open": 20.05, "high": 23.0, "low": 20.05, "tick": "up", "last_trade_price": 22.42, "last_trade_time": "2026-08-03T15:47:57", "percent_change": 4.76636, "prev_day_close": 21.3999996185303}, {"option": "SPCX270617P00140000", "bid": 46.1, "bid_size": 2.0, "ask": 48.3, "ask_size": 75.0, "iv": 0.7667, "open_interest": 656.0, "volume": 3.0, "delta": -0.4611, "gamma": 0.0051, "vega": 0.418, "theta": -0.0463, "rho": -0.6234, "theo": 46.8128, "change": -1.3, "open": 48.61, "high": 49.6, "low": 48.05, "tick": "down", "last_trade_price": 48.05, "last_trade_time": "2026-08-03T15:48:21", "percent_change": -2.63425, "prev_day_close": 49.3500003814697}, {"option": "SPCX270617C00145000", "bid": 21.8, "bid_size": 36.0, "ask": 24.9, "ask_size": 62.0, "iv": 0.7652, "open_interest": 505.0, "volume": 0.0, "delta": 0.516, "gamma": 0.0048, "vega": 0.4201, "theta": -0.047, "rho": 0.3047, "theo": 23.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.17, "last_trade_time": "2026-07-31T15:46:02", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "SPCX270617P00145000", "bid": 47.0, "bid_size": 4.0, "ask": 52.0, "ask_size": 39.0, "iv": 0.7663, "open_interest": 424.0, "volume": 4.0, "delta": -0.4817, "gamma": 0.0051, "vega": 0.4189, "theta": -0.0462, "rho": -0.6461, "theo": 50.4136, "change": -1.05, "open": 52.1, "high": 52.1, "low": 52.1, "tick": "down", "last_trade_price": 52.1, "last_trade_time": "2026-08-03T10:00:12", "percent_change": -1.97554, "prev_day_close": 53.1499996185303}, {"option": "SPCX270617C00150000", "bid": 21.0, "bid_size": 142.0, "ask": 22.5, "ask_size": 4.0, "iv": 0.7556, "open_interest": 2166.0, "volume": 82.0, "delta": 0.4972, "gamma": 0.0048, "vega": 0.4207, "theta": -0.0472, "rho": 0.2971, "theo": 21.8026, "change": 2.59, "open": 18.0, "high": 21.99, "low": 18.0, "tick": "up", "last_trade_price": 21.99, "last_trade_time": "2026-08-03T15:58:37", "percent_change": 13.3505, "prev_day_close": 19.3999996185303}, {"option": "SPCX270617P00150000", "bid": 53.4, "bid_size": 4.0, "ask": 55.7, "ask_size": 22.0, "iv": 0.7677, "open_interest": 26163.0, "volume": 110.0, "delta": -0.5017, "gamma": 0.0052, "vega": 0.4188, "theta": -0.046, "rho": -0.6708, "theo": 54.0972, "change": -1.96, "open": 57.18, "high": 57.18, "low": 55.09, "tick": "down", "last_trade_price": 55.09, "last_trade_time": "2026-08-03T15:50:57", "percent_change": -3.43558, "prev_day_close": 57.0500011444092}, {"option": "SPCX270617C00155000", "bid": 19.4, "bid_size": 314.0, "ask": 22.5, "ask_size": 314.0, "iv": 0.7635, "open_interest": 1561.0, "volume": 21.0, "delta": 0.479, "gamma": 0.0048, "vega": 0.4203, "theta": -0.0473, "rho": 0.2896, "theo": 20.6688, "change": 1.02, "open": 19.0, "high": 19.0, "low": 18.93, "tick": "up", "last_trade_price": 18.97, "last_trade_time": "2026-08-03T15:47:57", "percent_change": 5.68245, "prev_day_close": 17.9499998092651}, {"option": "SPCX270617P00155000", "bid": 56.0, "bid_size": 4.0, "ask": 59.6, "ask_size": 4.0, "iv": 0.7552, "open_interest": 863.0, "volume": 1.0, "delta": -0.5212, "gamma": 0.0052, "vega": 0.4174, "theta": -0.0457, "rho": -0.6944, "theo": 57.8639, "change": -1.04, "open": 60.01, "high": 60.01, "low": 60.01, "tick": "down", "last_trade_price": 60.01, "last_trade_time": "2026-08-03T15:31:01", "percent_change": -1.70352, "prev_day_close": 61.0500011444092}, {"option": "SPCX270617C00160000", "bid": 18.5, "bid_size": 250.0, "ask": 20.4, "ask_size": 37.0, "iv": 0.753, "open_interest": 1566.0, "volume": 54.0, "delta": 0.4615, "gamma": 0.0048, "vega": 0.4192, "theta": -0.0473, "rho": 0.2818, "theo": 19.6053, "change": 0.76, "open": 16.5, "high": 19.0, "low": 16.0, "tick": "down", "last_trade_price": 17.76, "last_trade_time": "2026-08-03T15:00:57", "percent_change": 4.47059, "prev_day_close": 17.0}, {"option": "SPCX270617P00160000", "bid": 58.2, "bid_size": 4.0, "ask": 64.9, "ask_size": 4.0, "iv": 0.747, "open_interest": 646.0, "volume": 0.0, "delta": -0.54, "gamma": 0.0052, "vega": 0.4156, "theta": -0.0453, "rho": -0.7126, "theo": 61.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.1, "last_trade_time": "2026-07-31T09:52:48", "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "SPCX270617C00165000", "bid": 17.3, "bid_size": 16.0, "ask": 20.0, "ask_size": 25.0, "iv": 0.7578, "open_interest": 1834.0, "volume": 5.0, "delta": 0.4446, "gamma": 0.0048, "vega": 0.4174, "theta": -0.0472, "rho": 0.2744, "theo": 18.6067, "change": -0.72, "open": 15.38, "high": 15.38, "low": 15.38, "tick": "down", "last_trade_price": 15.38, "last_trade_time": "2026-08-03T09:30:00", "percent_change": -4.47205, "prev_day_close": 16.1000003814697}, {"option": "SPCX270617P00165000", "bid": 64.6, "bid_size": 4.0, "ask": 67.5, "ask_size": 10.0, "iv": 0.7674, "open_interest": 1280.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.0052, "vega": 0.4123, "theta": -0.0448, "rho": -0.7309, "theo": 65.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.85, "last_trade_time": "2026-07-23T09:50:06", "percent_change": 0.0, "prev_day_close": 68.8999977111816}, {"option": "SPCX270617C00170000", "bid": 16.5, "bid_size": 117.0, "ask": 18.3, "ask_size": 4.0, "iv": 0.7504, "open_interest": 719.0, "volume": 12.0, "delta": 0.4283, "gamma": 0.0048, "vega": 0.4148, "theta": -0.047, "rho": 0.2667, "theo": 17.6692, "change": 0.89, "open": 14.95, "high": 16.8, "low": 14.95, "tick": "up", "last_trade_price": 16.19, "last_trade_time": "2026-08-03T14:37:58", "percent_change": 5.81699, "prev_day_close": 15.3000001907349}, {"option": "SPCX270617P00170000", "bid": 68.9, "bid_size": 4.0, "ask": 71.5, "ask_size": 4.0, "iv": 0.7719, "open_interest": 21730.0, "volume": 9.0, "delta": -0.576, "gamma": 0.0052, "vega": 0.4088, "theta": -0.0441, "rho": -0.7486, "theo": 69.5856, "change": -1.45, "open": 71.42, "high": 71.7, "low": 71.1, "tick": "up", "last_trade_price": 71.7, "last_trade_time": "2026-08-03T12:36:22", "percent_change": -1.98223, "prev_day_close": 73.1500015258789}, {"option": "SPCX270617C00175000", "bid": 15.5, "bid_size": 114.0, "ask": 18.0, "ask_size": 70.0, "iv": 0.7561, "open_interest": 506.0, "volume": 8.0, "delta": 0.4126, "gamma": 0.0047, "vega": 0.4116, "theta": -0.0468, "rho": 0.259, "theo": 16.79, "change": 0.7, "open": 14.88, "high": 15.6, "low": 14.88, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-08-03T15:24:40", "percent_change": 4.811, "prev_day_close": 14.5500001907349}, {"option": "SPCX270617P00175000", "bid": 73.1, "bid_size": 4.0, "ask": 75.7, "ask_size": 9.0, "iv": 0.7762, "open_interest": 443.0, "volume": 0.0, "delta": -0.5932, "gamma": 0.0052, "vega": 0.4034, "theta": -0.0435, "rho": -0.7637, "theo": 73.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.57, "last_trade_time": "2026-07-30T09:50:56", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "SPCX270617C00180000", "bid": 14.8, "bid_size": 193.0, "ask": 17.6, "ask_size": 230.0, "iv": 0.7631, "open_interest": 641.0, "volume": 15.0, "delta": 0.3976, "gamma": 0.0047, "vega": 0.4078, "theta": -0.0464, "rho": 0.2516, "theo": 15.9651, "change": 1.0, "open": 13.66, "high": 15.01, "low": 13.6, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-08-03T12:17:57", "percent_change": 7.19424, "prev_day_close": 13.9000000953674}, {"option": "SPCX270617P00180000", "bid": 75.4, "bid_size": 4.0, "ask": 80.3, "ask_size": 4.0, "iv": 0.7606, "open_interest": 422.0, "volume": 0.0, "delta": -0.6097, "gamma": 0.0052, "vega": 0.3987, "theta": -0.0428, "rho": -0.7771, "theo": 77.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.81, "last_trade_time": "2026-07-31T15:33:22", "percent_change": 0.0, "prev_day_close": 81.8500022888184}, {"option": "SPCX270617C00185000", "bid": 13.9, "bid_size": 19.0, "ask": 15.9, "ask_size": 4.0, "iv": 0.7505, "open_interest": 257.0, "volume": 12.0, "delta": 0.3831, "gamma": 0.0046, "vega": 0.4039, "theta": -0.046, "rho": 0.2442, "theo": 15.1905, "change": 0.95, "open": 13.31, "high": 14.05, "low": 13.1, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-08-03T15:49:59", "percent_change": 7.25191, "prev_day_close": 13.1000003814697}, {"option": "SPCX270617P00185000", "bid": 78.4, "bid_size": 2.0, "ask": 84.5, "ask_size": 3.0, "iv": 0.7622, "open_interest": 224.0, "volume": 1.0, "delta": -0.6257, "gamma": 0.0051, "vega": 0.393, "theta": -0.042, "rho": -0.7831, "theo": 81.8742, "change": -1.3, "open": 84.9, "high": 84.9, "low": 84.9, "tick": "up", "last_trade_price": 84.9, "last_trade_time": "2026-08-03T09:50:20", "percent_change": -1.50812, "prev_day_close": 86.2000007629394}, {"option": "SPCX270617C00190000", "bid": 13.5, "bid_size": 335.0, "ask": 15.8, "ask_size": 331.0, "iv": 0.7629, "open_interest": 371.0, "volume": 11.0, "delta": 0.3693, "gamma": 0.0046, "vega": 0.3995, "theta": -0.0456, "rho": 0.2372, "theo": 14.4625, "change": 1.79, "open": 11.82, "high": 14.64, "low": 11.82, "tick": "up", "last_trade_price": 14.64, "last_trade_time": "2026-08-03T15:59:23", "percent_change": 13.93, "prev_day_close": 12.8500003814697}, {"option": "SPCX270617P00190000", "bid": 82.5, "bid_size": 3.0, "ask": 89.9, "ask_size": 3.0, "iv": 0.7716, "open_interest": 227.0, "volume": 0.0, "delta": -0.6412, "gamma": 0.0051, "vega": 0.3873, "theta": -0.0411, "rho": -0.8003, "theo": 86.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.73, "last_trade_time": "2026-07-30T12:30:31", "percent_change": 0.0, "prev_day_close": 90.0499992370606}, {"option": "SPCX270617C00195000", "bid": 12.5, "bid_size": 51.0, "ask": 14.5, "ask_size": 35.0, "iv": 0.7516, "open_interest": 313.0, "volume": 2.0, "delta": 0.356, "gamma": 0.0045, "vega": 0.3946, "theta": -0.0451, "rho": 0.23, "theo": 13.7788, "change": 0.63, "open": 12.58, "high": 12.58, "low": 12.58, "tick": "up", "last_trade_price": 12.58, "last_trade_time": "2026-08-03T12:40:17", "percent_change": 5.27197, "prev_day_close": 11.9499998092651}, {"option": "SPCX270617P00195000", "bid": 88.7, "bid_size": 2.0, "ask": 93.1, "ask_size": 3.0, "iv": 0.7736, "open_interest": 74.0, "volume": 25.0, "delta": -0.6561, "gamma": 0.0051, "vega": 0.3795, "theta": -0.0402, "rho": -0.8061, "theo": 90.3309, "change": -0.4, "open": 94.0, "high": 94.0, "low": 94.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-08-03T12:54:17", "percent_change": -0.42373, "prev_day_close": 94.4000015258789}, {"option": "SPCX270617C00200000", "bid": 12.0, "bid_size": 62.0, "ask": 13.8, "ask_size": 22.0, "iv": 0.7531, "open_interest": 6725.0, "volume": 242.0, "delta": 0.3433, "gamma": 0.0044, "vega": 0.3893, "theta": -0.0446, "rho": 0.2231, "theo": 13.1368, "change": 1.96, "open": 10.5, "high": 13.36, "low": 10.5, "tick": "up", "last_trade_price": 13.36, "last_trade_time": "2026-08-03T15:59:17", "percent_change": 17.193, "prev_day_close": 11.4000000953674}, {"option": "SPCX270617P00200000", "bid": 92.8, "bid_size": 3.0, "ask": 97.5, "ask_size": 19.0, "iv": 0.7758, "open_interest": 1921.0, "volume": 21.0, "delta": -0.6704, "gamma": 0.005, "vega": 0.3725, "theta": -0.0394, "rho": -0.8168, "theo": 94.6317, "change": -2.12, "open": 96.0, "high": 98.8, "low": 96.0, "tick": "down", "last_trade_price": 97.18, "last_trade_time": "2026-08-03T12:28:52", "percent_change": -2.13494, "prev_day_close": 99.2999992370606}, {"option": "SPCX270617C00205000", "bid": 11.3, "bid_size": 42.0, "ask": 13.2, "ask_size": 38.0, "iv": 0.7524, "open_interest": 1168.0, "volume": 0.0, "delta": 0.3311, "gamma": 0.0044, "vega": 0.384, "theta": -0.0441, "rho": 0.2164, "theo": 12.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-07-31T15:02:06", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SPCX270617P00205000", "bid": 95.4, "bid_size": 2.0, "ask": 101.9, "ask_size": 1.0, "iv": 0.7783, "open_interest": 52.0, "volume": 0.0, "delta": -0.6843, "gamma": 0.005, "vega": 0.3654, "theta": -0.0384, "rho": -0.821, "theo": 98.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.45, "last_trade_time": "2026-07-30T15:38:00", "percent_change": 0.0, "prev_day_close": 103.299999237061}, {"option": "SPCX270617C00210000", "bid": 10.9, "bid_size": 31.0, "ask": 12.8, "ask_size": 30.0, "iv": 0.7575, "open_interest": 1284.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.0043, "vega": 0.3786, "theta": -0.0435, "rho": 0.2099, "theo": 11.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-07-31T11:08:13", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SPCX270617P00210000", "bid": 101.1, "bid_size": 1.0, "ask": 106.4, "ask_size": 8.0, "iv": 0.7716, "open_interest": 71.0, "volume": 0.0, "delta": -0.6977, "gamma": 0.005, "vega": 0.3581, "theta": -0.0375, "rho": -0.8195, "theo": 103.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.9, "last_trade_time": "2026-07-28T11:43:53", "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "SPCX270617C00215000", "bid": 10.2, "bid_size": 258.0, "ask": 12.0, "ask_size": 18.0, "iv": 0.7524, "open_interest": 938.0, "volume": 2.0, "delta": 0.3082, "gamma": 0.0042, "vega": 0.373, "theta": -0.043, "rho": 0.2037, "theo": 11.4322, "change": 0.47, "open": 10.35, "high": 10.52, "low": 10.35, "tick": "up", "last_trade_price": 10.52, "last_trade_time": "2026-08-03T15:38:28", "percent_change": 4.67661, "prev_day_close": 10.0500001907349}, {"option": "SPCX270617P00215000", "bid": 105.5, "bid_size": 2.0, "ask": 110.9, "ask_size": 1.0, "iv": 0.7734, "open_interest": 212.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.0049, "vega": 0.3501, "theta": -0.0365, "rho": -0.8315, "theo": 107.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.33, "last_trade_time": "2026-07-31T09:30:27", "percent_change": 0.0, "prev_day_close": 112.450000762939}, {"option": "SPCX270617C00220000", "bid": 9.9, "bid_size": 338.0, "ask": 12.0, "ask_size": 221.0, "iv": 0.7627, "open_interest": 486.0, "volume": 12.0, "delta": 0.2976, "gamma": 0.0042, "vega": 0.3672, "theta": -0.0424, "rho": 0.1976, "theo": 10.9294, "change": 0.64, "open": 9.0, "high": 10.21, "low": 9.0, "tick": "up", "last_trade_price": 10.09, "last_trade_time": "2026-08-03T14:11:43", "percent_change": 6.77249, "prev_day_close": 9.44999980926514}, {"option": "SPCX270617P00220000", "bid": 110.7, "bid_size": 1.0, "ask": 115.4, "ask_size": 1.0, "iv": 0.7859, "open_interest": 36.0, "volume": 0.0, "delta": -0.7231, "gamma": 0.0049, "vega": 0.3424, "theta": -0.0355, "rho": -0.8271, "theo": 112.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.16, "last_trade_time": "2026-07-27T15:55:03", "percent_change": 0.0, "prev_day_close": 117.050003051758}, {"option": "SPCX270617C00225000", "bid": 9.3, "bid_size": 200.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.7545, "open_interest": 284.0, "volume": 7.0, "delta": 0.2873, "gamma": 0.0041, "vega": 0.3613, "theta": -0.0418, "rho": 0.1914, "theo": 10.4562, "change": 0.5, "open": 9.5, "high": 9.7, "low": 9.5, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T13:47:07", "percent_change": 5.43478, "prev_day_close": 9.19999980926514}, {"option": "SPCX270617P00225000", "bid": 115.3, "bid_size": 1.0, "ask": 119.9, "ask_size": 1.0, "iv": 0.7891, "open_interest": 38.0, "volume": 0.0, "delta": -0.7351, "gamma": 0.0048, "vega": 0.3324, "theta": -0.0345, "rho": -0.8262, "theo": 116.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.5, "last_trade_time": "2026-07-31T14:57:35", "percent_change": 0.0, "prev_day_close": 122.299999237061}, {"option": "SPCX270617C00230000", "bid": 8.8, "bid_size": 24.0, "ask": 10.7, "ask_size": 2.0, "iv": 0.7537, "open_interest": 98.0, "volume": 2.0, "delta": 0.2776, "gamma": 0.004, "vega": 0.3552, "theta": -0.0411, "rho": 0.1858, "theo": 10.0108, "change": 0.95, "open": 9.65, "high": 9.65, "low": 9.65, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-08-03T15:59:23", "percent_change": 10.9195, "prev_day_close": 8.7000002861023}, {"option": "SPCX270617P00230000", "bid": 119.1, "bid_size": 1.0, "ask": 125.7, "ask_size": 1.0, "iv": 0.781, "open_interest": 17.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.0048, "vega": 0.3246, "theta": -0.0335, "rho": -0.8276, "theo": 121.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.0, "last_trade_time": "2026-07-22T13:33:32", "percent_change": 0.0, "prev_day_close": 126.299999237061}, {"option": "SPCX270617C00235000", "bid": 8.4, "bid_size": 49.0, "ask": 10.3, "ask_size": 35.0, "iv": 0.7579, "open_interest": 88.0, "volume": 0.0, "delta": 0.2682, "gamma": 0.004, "vega": 0.3493, "theta": -0.0405, "rho": 0.1802, "theo": 9.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-07-30T12:10:39", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "SPCX270617P00235000", "bid": 122.3, "bid_size": 1.0, "ask": 130.3, "ask_size": 1.0, "iv": 0.7976, "open_interest": 3.0, "volume": 0.0, "delta": -0.7579, "gamma": 0.0048, "vega": 0.3161, "theta": -0.0326, "rho": -0.8217, "theo": 125.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-06-18T09:51:30", "percent_change": 0.0, "prev_day_close": 130.799995422363}, {"option": "SPCX270617C00240000", "bid": 8.1, "bid_size": 34.0, "ask": 9.8, "ask_size": 4.0, "iv": 0.7587, "open_interest": 873.0, "volume": 0.0, "delta": 0.2593, "gamma": 0.0039, "vega": 0.3435, "theta": -0.0399, "rho": 0.1749, "theo": 9.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.24, "last_trade_time": "2026-07-28T15:47:37", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "SPCX270617P00240000", "bid": 127.1, "bid_size": 1.0, "ask": 133.7, "ask_size": 1.0, "iv": 0.7813, "open_interest": 150.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0047, "vega": 0.3075, "theta": -0.0315, "rho": -0.8146, "theo": 130.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.5, "last_trade_time": "2026-06-16T15:42:32", "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "SPCX270617C00245000", "bid": 8.1, "bid_size": 34.0, "ask": 9.6, "ask_size": 42.0, "iv": 0.7678, "open_interest": 228.0, "volume": 0.0, "delta": 0.2507, "gamma": 0.0038, "vega": 0.3377, "theta": -0.0393, "rho": 0.1698, "theo": 8.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-07-31T15:11:30", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "SPCX270617P00245000", "bid": 131.6, "bid_size": 1.0, "ask": 139.6, "ask_size": 1.0, "iv": 0.7875, "open_interest": 3.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0047, "vega": 0.2982, "theta": -0.0304, "rho": -0.8103, "theo": 134.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 134.95, "last_trade_time": "2026-07-28T12:03:51", "percent_change": 0.0, "prev_day_close": 140.200004577637}, {"option": "SPCX270617C00250000", "bid": 8.1, "bid_size": 18.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.766, "open_interest": 21548.0, "volume": 51.0, "delta": 0.2426, "gamma": 0.0037, "vega": 0.3318, "theta": -0.0386, "rho": 0.1648, "theo": 8.4675, "change": 0.81, "open": 6.93, "high": 8.41, "low": 6.8, "tick": "up", "last_trade_price": 8.41, "last_trade_time": "2026-08-03T15:59:23", "percent_change": 10.6579, "prev_day_close": 7.60000014305115}, {"option": "SPCX270617P00250000", "bid": 138.4, "bid_size": 1.0, "ask": 143.0, "ask_size": 1.0, "iv": 0.8014, "open_interest": 119.0, "volume": 1.0, "delta": -0.7892, "gamma": 0.0046, "vega": 0.2899, "theta": -0.0296, "rho": -0.8095, "theo": 139.6096, "change": -1.9, "open": 143.0, "high": 143.0, "low": 143.0, "tick": "up", "last_trade_price": 143.0, "last_trade_time": "2026-08-03T12:30:24", "percent_change": -1.31125, "prev_day_close": 144.900001525879}, {"option": "SPCX270617C00255000", "bid": 7.0, "bid_size": 27.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.7572, "open_interest": 1823.0, "volume": 22.0, "delta": 0.2347, "gamma": 0.0037, "vega": 0.3259, "theta": -0.038, "rho": 0.1599, "theo": 8.1339, "change": 0.14, "open": 6.63, "high": 7.34, "low": 6.63, "tick": "up", "last_trade_price": 7.34, "last_trade_time": "2026-08-03T14:38:38", "percent_change": 1.94444, "prev_day_close": 7.20000004768372}, {"option": "SPCX270617P00255000", "bid": 140.9, "bid_size": 1.0, "ask": 149.0, "ask_size": 1.0, "iv": 0.7949, "open_interest": 2.0, "volume": 0.0, "delta": -0.799, "gamma": 0.0046, "vega": 0.279, "theta": -0.0286, "rho": -0.7918, "theo": 144.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.5, "last_trade_time": "2026-06-16T14:38:05", "percent_change": 0.0, "prev_day_close": 149.650001525879}, {"option": "SPCX270617C00260000", "bid": 6.8, "bid_size": 66.0, "ask": 8.4, "ask_size": 62.0, "iv": 0.7633, "open_interest": 859.0, "volume": 0.0, "delta": 0.2272, "gamma": 0.0036, "vega": 0.3199, "theta": -0.0374, "rho": 0.1552, "theo": 7.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.83, "last_trade_time": "2026-07-30T12:15:21", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "SPCX270617P00260000", "bid": 145.6, "bid_size": 1.0, "ask": 153.7, "ask_size": 1.0, "iv": 0.8116, "open_interest": 1.0, "volume": 0.0, "delta": -0.8083, "gamma": 0.0045, "vega": 0.2705, "theta": -0.0276, "rho": -0.7832, "theo": 148.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.58, "last_trade_time": "2026-06-17T13:02:19", "percent_change": 0.0, "prev_day_close": 154.449996948242}, {"option": "SPCX270617C00265000", "bid": 6.3, "bid_size": 248.0, "ask": 8.3, "ask_size": 50.0, "iv": 0.7643, "open_interest": 192.0, "volume": 10.0, "delta": 0.2201, "gamma": 0.0035, "vega": 0.3141, "theta": -0.0368, "rho": 0.1507, "theo": 7.5209, "change": 0.35, "open": 5.96, "high": 7.1, "low": 5.96, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-08-03T15:22:22", "percent_change": 5.38462, "prev_day_close": 6.5}, {"option": "SPCX270617P00265000", "bid": 152.6, "bid_size": 1.0, "ask": 158.4, "ask_size": 1.0, "iv": 0.8159, "open_interest": 1.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.0045, "vega": 0.2617, "theta": -0.0266, "rho": -0.771, "theo": 153.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.4, "last_trade_time": "2026-07-06T15:01:17", "percent_change": 0.0, "prev_day_close": 159.25}, {"option": "SPCX270617C00270000", "bid": 6.3, "bid_size": 50.0, "ask": 7.8, "ask_size": 67.0, "iv": 0.7664, "open_interest": 1067.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.0035, "vega": 0.3085, "theta": -0.0362, "rho": 0.1465, "theo": 7.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.47, "last_trade_time": "2026-07-31T10:22:32", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SPCX270617P00270000", "bid": 155.3, "bid_size": 1.0, "ask": 161.9, "ask_size": 1.0, "iv": 0.8033, "open_interest": 52.0, "volume": 0.0, "delta": -0.8261, "gamma": 0.0044, "vega": 0.2537, "theta": -0.0255, "rho": -0.7606, "theo": 158.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.8, "last_trade_time": "2026-07-31T10:32:32", "percent_change": 0.0, "prev_day_close": 164.050003051758}, {"option": "SPCX270617C00275000", "bid": 6.0, "bid_size": 46.0, "ask": 7.6, "ask_size": 40.0, "iv": 0.7681, "open_interest": 51.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0034, "vega": 0.303, "theta": -0.0356, "rho": 0.1424, "theo": 6.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-07-31T14:25:21", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "SPCX270617P00275000", "bid": 159.9, "bid_size": 1.0, "ask": 167.9, "ask_size": 1.0, "iv": 0.8061, "open_interest": 52.0, "volume": 0.0, "delta": -0.8346, "gamma": 0.0044, "vega": 0.2449, "theta": -0.0246, "rho": -0.7518, "theo": 163.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.64, "last_trade_time": "2026-07-31T10:32:33", "percent_change": 0.0, "prev_day_close": 168.849998474121}, {"option": "SPCX270617C00280000", "bid": 5.8, "bid_size": 26.0, "ask": 7.6, "ask_size": 110.0, "iv": 0.7745, "open_interest": 189.0, "volume": 1.0, "delta": 0.2004, "gamma": 0.0033, "vega": 0.2976, "theta": -0.035, "rho": 0.1384, "theo": 6.7186, "change": -0.57, "open": 5.33, "high": 5.33, "low": 5.33, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-08-03T09:30:20", "percent_change": -9.66101, "prev_day_close": 5.89999985694885}, {"option": "SPCX270617P00280000", "bid": 166.9, "bid_size": 1.0, "ask": 172.6, "ask_size": 1.0, "iv": 0.8294, "open_interest": 0.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.0044, "vega": 0.2359, "theta": -0.0236, "rho": -0.7288, "theo": 167.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.650001525879}, {"option": "SPCX270617C00285000", "bid": 5.4, "bid_size": 85.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.7649, "open_interest": 230.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.0033, "vega": 0.2922, "theta": -0.0344, "rho": 0.1346, "theo": 6.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-07-21T11:16:17", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SPCX270617P00285000", "bid": 171.7, "bid_size": 1.0, "ask": 177.4, "ask_size": 1.0, "iv": 0.8317, "open_interest": 2.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0043, "vega": 0.2245, "theta": -0.0226, "rho": -0.7123, "theo": 172.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.2, "last_trade_time": "2026-06-16T15:12:57", "percent_change": 0.0, "prev_day_close": 178.550003051758}, {"option": "SPCX270617C00290000", "bid": 5.4, "bid_size": 38.0, "ask": 6.6, "ask_size": 2.0, "iv": 0.7688, "open_interest": 128.0, "volume": 0.0, "delta": 0.1886, "gamma": 0.0032, "vega": 0.2869, "theta": -0.0339, "rho": 0.1308, "theo": 6.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-07-27T09:46:54", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SPCX270617P00290000", "bid": 174.3, "bid_size": 1.0, "ask": 182.2, "ask_size": 1.0, "iv": 0.8355, "open_interest": 2.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0043, "vega": 0.2164, "theta": -0.0218, "rho": -0.6848, "theo": 177.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 140.6, "last_trade_time": "2026-07-02T09:50:08", "percent_change": 0.0, "prev_day_close": 183.349998474121}, {"option": "SPCX270617C00295000", "bid": 5.3, "bid_size": 249.0, "ask": 6.5, "ask_size": 35.0, "iv": 0.7742, "open_interest": 22.0, "volume": 1.0, "delta": 0.1831, "gamma": 0.0031, "vega": 0.2816, "theta": -0.0333, "rho": 0.1272, "theo": 6.0344, "change": 0.15, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-03T15:09:26", "percent_change": 2.77778, "prev_day_close": 5.40000009536743}, {"option": "SPCX270617P00295000", "bid": 179.1, "bid_size": 1.0, "ask": 185.8, "ask_size": 1.0, "iv": 0.8205, "open_interest": 0.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0042, "vega": 0.2056, "theta": -0.021, "rho": -0.6794, "theo": 182.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.25}, {"option": "SPCX270617C00300000", "bid": 5.0, "bid_size": 228.0, "ask": 6.3, "ask_size": 22.0, "iv": 0.7737, "open_interest": 3877.0, "volume": 69.0, "delta": 0.1778, "gamma": 0.0031, "vega": 0.2764, "theta": -0.0328, "rho": 0.1237, "theo": 5.8292, "change": 0.25, "open": 4.7, "high": 5.5, "low": 4.7, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-03T14:54:22", "percent_change": 4.85437, "prev_day_close": 5.15000009536743}, {"option": "SPCX270617P00300000", "bid": 185.3, "bid_size": 1.0, "ask": 190.6, "ask_size": 1.0, "iv": 0.825, "open_interest": 479.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.0042, "vega": 0.1988, "theta": -0.0202, "rho": -0.6602, "theo": 187.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.9, "last_trade_time": "2026-07-30T13:15:03", "percent_change": 0.0, "prev_day_close": 193.100006103516}, {"option": "SPCX270617C00305000", "bid": 4.8, "bid_size": 67.0, "ask": 6.1, "ask_size": 51.0, "iv": 0.7748, "open_interest": 396.0, "volume": 0.0, "delta": 0.1728, "gamma": 0.003, "vega": 0.2713, "theta": -0.0322, "rho": 0.1204, "theo": 5.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-07-28T10:11:35", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SPCX270617P00305000", "bid": 190.1, "bid_size": 1.0, "ask": 195.4, "ask_size": 1.0, "iv": 0.8269, "open_interest": 8.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.0042, "vega": 0.1898, "theta": -0.0191, "rho": -0.6455, "theo": 191.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 192.4, "last_trade_time": "2026-07-29T14:42:59", "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "SPCX270617C00310000", "bid": 4.6, "bid_size": 349.0, "ask": 6.1, "ask_size": 188.0, "iv": 0.7792, "open_interest": 104.0, "volume": 5.0, "delta": 0.1679, "gamma": 0.0029, "vega": 0.2664, "theta": -0.0317, "rho": 0.1172, "theo": 5.449, "change": 0.15, "open": 4.6, "high": 5.0, "low": 4.5, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T10:37:32", "percent_change": 3.09279, "prev_day_close": 4.84999990463257}, {"option": "SPCX270617P00310000", "bid": 193.7, "bid_size": 1.0, "ask": 200.2, "ask_size": 1.0, "iv": 0.8591, "open_interest": 15.0, "volume": 0.0, "delta": -0.8869, "gamma": 0.0041, "vega": 0.1831, "theta": -0.018, "rho": -0.6342, "theo": 196.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.2, "last_trade_time": "2026-07-29T14:42:59", "percent_change": 0.0, "prev_day_close": 202.849998474121}, {"option": "SPCX270617C00315000", "bid": 4.3, "bid_size": 44.0, "ask": 6.1, "ask_size": 75.0, "iv": 0.7816, "open_interest": 32.0, "volume": 0.0, "delta": 0.1633, "gamma": 0.0029, "vega": 0.2617, "theta": -0.0312, "rho": 0.1142, "theo": 5.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-07-30T11:01:35", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SPCX270617P00315000", "bid": 200.6, "bid_size": 1.0, "ask": 205.1, "ask_size": 1.0, "iv": 0.8522, "open_interest": 1.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0041, "vega": 0.1743, "theta": -0.017, "rho": -0.5952, "theo": 201.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.0, "last_trade_time": "2026-06-16T15:59:24", "percent_change": 0.0, "prev_day_close": 207.75}, {"option": "SPCX270617C00320000", "bid": 4.3, "bid_size": 17.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.7777, "open_interest": 199.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.0028, "vega": 0.2571, "theta": -0.0307, "rho": 0.1113, "theo": 5.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.77, "last_trade_time": "2026-07-30T15:25:06", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SPCX270617P00320000", "bid": 203.4, "bid_size": 1.0, "ask": 211.2, "ask_size": 1.0, "iv": 0.8366, "open_interest": 235.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0041, "vega": 0.164, "theta": -0.0164, "rho": -0.5886, "theo": 206.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.47, "last_trade_time": "2026-07-28T15:34:17", "percent_change": 0.0, "prev_day_close": 212.650001525879}, {"option": "SPCX270617C00325000", "bid": 3.8, "bid_size": 14.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.7711, "open_interest": 28.0, "volume": 1.0, "delta": 0.1545, "gamma": 0.0028, "vega": 0.2526, "theta": -0.0302, "rho": 0.1085, "theo": 4.9444, "change": 0.2, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T15:46:37", "percent_change": 4.34783, "prev_day_close": 4.60000002384186}, {"option": "SPCX270617P00325000", "bid": 209.7, "bid_size": 2.0, "ask": 214.8, "ask_size": 1.0, "iv": 0.844, "open_interest": 5.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0041, "vega": 0.1575, "theta": -0.0158, "rho": -0.5382, "theo": 211.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.4, "last_trade_time": "2026-07-28T13:27:02", "percent_change": 0.0, "prev_day_close": 217.650001525879}, {"option": "SPCX270617C00330000", "bid": 3.7, "bid_size": 103.0, "ask": 5.3, "ask_size": 79.0, "iv": 0.7765, "open_interest": 182.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.0027, "vega": 0.2482, "theta": -0.0297, "rho": 0.1058, "theo": 4.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-07-29T12:16:51", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "SPCX270617P00330000", "bid": 214.5, "bid_size": 1.0, "ask": 219.7, "ask_size": 2.0, "iv": 0.8462, "open_interest": 17.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.004, "vega": 0.1444, "theta": -0.0145, "rho": -0.5262, "theo": 216.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.85, "last_trade_time": "2026-06-17T09:43:09", "percent_change": 0.0, "prev_day_close": 222.550003051758}, {"option": "SPCX270617C00335000", "bid": 3.7, "bid_size": 47.0, "ask": 5.3, "ask_size": 47.0, "iv": 0.7839, "open_interest": 7.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.0027, "vega": 0.2438, "theta": -0.0292, "rho": 0.1031, "theo": 4.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-07-17T09:39:59", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "SPCX270617P00335000", "bid": 218.1, "bid_size": 1.0, "ask": 224.8, "ask_size": 1.0, "iv": 0.8452, "open_interest": 7.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.004, "vega": 0.1372, "theta": -0.0131, "rho": -0.4884, "theo": 221.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 220.0, "last_trade_time": "2026-07-28T15:35:02", "percent_change": 0.0, "prev_day_close": 227.449996948242}, {"option": "SPCX270617C00340000", "bid": 3.7, "bid_size": 59.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.7825, "open_interest": 21.0, "volume": 0.0, "delta": 0.1426, "gamma": 0.0026, "vega": 0.2394, "theta": -0.0287, "rho": 0.1005, "theo": 4.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.69, "last_trade_time": "2026-07-14T15:03:45", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SPCX270617P00340000", "bid": 224.6, "bid_size": 1.0, "ask": 229.4, "ask_size": 1.0, "iv": 0.86, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.004, "vega": 0.127, "theta": -0.0115, "rho": -0.4775, "theo": 225.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.400001525879}, {"option": "SPCX270617C00345000", "bid": 3.6, "bid_size": 47.0, "ask": 4.8, "ask_size": 21.0, "iv": 0.7852, "open_interest": 4.0, "volume": 1.0, "delta": 0.139, "gamma": 0.0026, "vega": 0.2352, "theta": -0.0283, "rho": 0.098, "theo": 4.3746, "change": 0.15, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T12:59:32", "percent_change": 3.79747, "prev_day_close": 3.95000004768372}, {"option": "SPCX270617P00345000", "bid": 230.4, "bid_size": 1.0, "ask": 234.3, "ask_size": 1.0, "iv": 0.8871, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.004, "vega": 0.1209, "theta": -0.0101, "rho": -0.4392, "theo": 230.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.349998474121}, {"option": "SPCX270617C00350000", "bid": 3.6, "bid_size": 30.0, "ask": 4.8, "ask_size": 47.0, "iv": 0.7921, "open_interest": 565.0, "volume": 1.0, "delta": 0.1355, "gamma": 0.0025, "vega": 0.231, "theta": -0.0278, "rho": 0.0956, "theo": 4.2481, "change": 0.15, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T11:02:14", "percent_change": 3.8961, "prev_day_close": 3.85000014305115}, {"option": "SPCX270617P00350000", "bid": 233.0, "bid_size": 1.0, "ask": 240.3, "ask_size": 1.0, "iv": 0.8704, "open_interest": 541.0, "volume": 0.0, "delta": -0.936, "gamma": 0.004, "vega": 0.1115, "theta": -0.0095, "rho": -0.4188, "theo": 235.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.58, "last_trade_time": "2026-06-29T15:24:44", "percent_change": 0.0, "prev_day_close": 242.299995422363}, {"option": "SPCX270617C00355000", "bid": 3.4, "bid_size": 47.0, "ask": 4.8, "ask_size": 63.0, "iv": 0.7945, "open_interest": 65.0, "volume": 2.0, "delta": 0.1321, "gamma": 0.0025, "vega": 0.227, "theta": -0.0274, "rho": 0.0933, "theo": 4.1272, "change": 0.15, "open": 3.75, "high": 3.75, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:15:24", "percent_change": 4.22535, "prev_day_close": 3.54999995231628}, {"option": "SPCX270617P00355000", "bid": 237.9, "bid_size": 1.0, "ask": 244.1, "ask_size": 1.0, "iv": 0.8927, "open_interest": 2.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.004, "vega": 0.1051, "theta": -0.0087, "rho": -0.416, "theo": 240.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.0, "last_trade_time": "2026-06-22T15:21:04", "percent_change": 0.0, "prev_day_close": 247.25}, {"option": "SPCX270617C00360000", "bid": 3.4, "bid_size": 47.0, "ask": 4.8, "ask_size": 122.0, "iv": 0.8011, "open_interest": 83.0, "volume": 1.0, "delta": 0.1289, "gamma": 0.0024, "vega": 0.2231, "theta": -0.027, "rho": 0.0911, "theo": 4.0116, "change": 0.2, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-08-03T15:15:56", "percent_change": 5.6338, "prev_day_close": 3.54999995231628}, {"option": "SPCX270617P00360000", "bid": 245.1, "bid_size": 1.0, "ask": 249.0, "ask_size": 1.0, "iv": 0.899, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.004, "vega": 0.101, "theta": -0.0079, "rho": -0.4146, "theo": 245.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.150001525879}, {"option": "SPCX270617C00365000", "bid": 3.4, "bid_size": 43.0, "ask": 4.3, "ask_size": 50.0, "iv": 0.7962, "open_interest": 101.0, "volume": 5.0, "delta": 0.1258, "gamma": 0.0024, "vega": 0.2194, "theta": -0.0266, "rho": 0.0891, "theo": 3.9009, "change": 0.15, "open": 3.53, "high": 3.7, "low": 3.53, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:15:11", "percent_change": 4.22535, "prev_day_close": 3.54999995231628}, {"option": "SPCX270617P00365000", "bid": 249.0, "bid_size": 1.0, "ask": 253.9, "ask_size": 1.0, "iv": 0.8736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.004, "vega": 0.0969, "theta": -0.0069, "rho": -0.2966, "theo": 250.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.099998474121}, {"option": "SPCX270617C00370000", "bid": 3.3, "bid_size": 31.0, "ask": 4.3, "ask_size": 126.0, "iv": 0.8003, "open_interest": 456.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0023, "vega": 0.2158, "theta": -0.0262, "rho": 0.087, "theo": 3.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-07-27T11:04:20", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "SPCX270617P00370000", "bid": 255.0, "bid_size": 1.0, "ask": 259.9, "ask_size": 1.0, "iv": 0.9084, "open_interest": 1.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0038, "vega": 0.075, "theta": -0.007, "rho": -0.2642, "theo": 255.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.5, "last_trade_time": "2026-06-17T10:25:48", "percent_change": 0.0, "prev_day_close": 262.050003051758}, {"option": "SPCX270617C00375000", "bid": 3.2, "bid_size": 12.0, "ask": 4.3, "ask_size": 66.0, "iv": 0.8042, "open_interest": 279.0, "volume": 2.0, "delta": 0.1198, "gamma": 0.0023, "vega": 0.2122, "theta": -0.0258, "rho": 0.0851, "theo": 3.6933, "change": -0.55, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T09:30:00", "percent_change": -15.493, "prev_day_close": 3.54999995231628}, {"option": "SPCX270617P00375000", "bid": 259.9, "bid_size": 1.0, "ask": 263.7, "ask_size": 1.0, "iv": 0.9114, "open_interest": 3.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0037, "vega": 0.0631, "theta": -0.0068, "rho": -0.2588, "theo": 260.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 260.4, "last_trade_time": "2026-07-28T13:27:34", "percent_change": 0.0, "prev_day_close": 267.100006103516}, {"option": "SPCX270617C00380000", "bid": 2.95, "bid_size": 43.0, "ask": 4.3, "ask_size": 132.0, "iv": 0.8043, "open_interest": 1032.0, "volume": 10.0, "delta": 0.117, "gamma": 0.0022, "vega": 0.2088, "theta": -0.0254, "rho": 0.0832, "theo": 3.5959, "change": -0.25, "open": 3.0, "high": 3.44, "low": 3.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T15:16:09", "percent_change": -7.14286, "prev_day_close": 3.5}, {"option": "SPCX270617P00380000", "bid": 264.9, "bid_size": 1.0, "ask": 268.6, "ask_size": 1.0, "iv": 0.9169, "open_interest": 3.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0035, "vega": 0.0606, "theta": -0.0066, "rho": -0.2341, "theo": 265.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.5, "last_trade_time": "2026-06-18T09:34:18", "percent_change": 0.0, "prev_day_close": 272.0}, {"option": "SPCX270617C00385000", "bid": 2.45, "bid_size": 24.0, "ask": 4.6, "ask_size": 42.0, "iv": 0.8055, "open_interest": 14.0, "volume": 2.0, "delta": 0.1144, "gamma": 0.0022, "vega": 0.2054, "theta": -0.025, "rho": 0.0814, "theo": 3.5024, "change": 0.35, "open": 3.33, "high": 3.4, "low": 3.33, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T15:49:33", "percent_change": 11.4754, "prev_day_close": 3.04999995231628}, {"option": "SPCX270617P00385000", "bid": 269.9, "bid_size": 1.0, "ask": 274.6, "ask_size": 1.0, "iv": 0.9222, "open_interest": 10.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0034, "vega": 0.055, "theta": -0.0059, "rho": -0.2276, "theo": 270.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 270.5, "last_trade_time": "2026-07-28T13:32:42", "percent_change": 0.0, "prev_day_close": 277.0}, {"option": "SPCX270617C00390000", "bid": 2.4, "bid_size": 4.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.795, "open_interest": 21.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0022, "vega": 0.202, "theta": -0.0246, "rho": 0.0796, "theo": 3.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-07-28T09:31:55", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "SPCX270617P00390000", "bid": 272.6, "bid_size": 1.0, "ask": 278.5, "ask_size": 1.0, "iv": 0.9275, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0032, "vega": 0.0511, "theta": -0.0052, "rho": -0.2111, "theo": 275.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.300003051758}, {"option": "SPCX270617C00395000", "bid": 2.3, "bid_size": 38.0, "ask": 3.9, "ask_size": 38.0, "iv": 0.7955, "open_interest": 5.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0021, "vega": 0.1988, "theta": -0.0243, "rho": 0.0778, "theo": 3.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-07-17T14:06:35", "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "SPCX270617P00395000", "bid": 277.6, "bid_size": 1.0, "ask": 284.5, "ask_size": 1.0, "iv": 0.899, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0031, "vega": 0.0471, "theta": -0.004, "rho": -0.0816, "theo": 280.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.300003051758}, {"option": "SPCX270617C00400000", "bid": 2.65, "bid_size": 62.0, "ask": 4.0, "ask_size": 112.0, "iv": 0.8129, "open_interest": 643.0, "volume": 5.0, "delta": 0.1068, "gamma": 0.0021, "vega": 0.1955, "theta": -0.024, "rho": 0.0761, "theo": 3.2443, "change": 0.2, "open": 2.8, "high": 3.1, "low": 2.8, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T12:03:57", "percent_change": 6.89655, "prev_day_close": 2.89999997615814}, {"option": "SPCX270617P00400000", "bid": 284.0, "bid_size": 2.0, "ask": 288.3, "ask_size": 2.0, "iv": 0.9106, "open_interest": 10.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0028, "vega": 0.0247, "theta": -0.0064, "rho": 0.0, "theo": 285.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.2, "last_trade_time": "2026-07-20T15:02:08", "percent_change": 0.0, "prev_day_close": 291.849990844727}, {"option": "SPCX270617C00405000", "bid": 2.3, "bid_size": 8.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.8041, "open_interest": 16.0, "volume": 2.0, "delta": 0.1045, "gamma": 0.002, "vega": 0.1924, "theta": -0.0236, "rho": 0.0745, "theo": 3.165, "change": -0.075, "open": 2.55, "high": 3.15, "low": 2.55, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T11:41:00", "percent_change": -2.32558, "prev_day_close": 3.22500002384186}, {"option": "SPCX270617P00405000", "bid": 287.6, "bid_size": 1.0, "ask": 294.3, "ask_size": 1.0, "iv": 0.9068, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0024, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 290.2936, "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": 296.849990844727}, {"option": "SPCX270617C00410000", "bid": 2.15, "bid_size": 54.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.8027, "open_interest": 27.0, "volume": 1.0, "delta": 0.1023, "gamma": 0.002, "vega": 0.1893, "theta": -0.0233, "rho": 0.0729, "theo": 3.0889, "change": -0.17, "open": 2.93, "high": 2.93, "low": 2.93, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-08-03T13:04:12", "percent_change": -5.48387, "prev_day_close": 3.10000002384186}, {"option": "SPCX270617P00410000", "bid": 293.7, "bid_size": 2.0, "ask": 298.3, "ask_size": 2.0, "iv": 0.9145, "open_interest": 2.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0021, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 295.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 285.8, "last_trade_time": "2026-07-21T14:53:16", "percent_change": 0.0, "prev_day_close": 301.799987792969}, {"option": "SPCX270617C00415000", "bid": 2.0, "bid_size": 9.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.8039, "open_interest": 26.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.002, "vega": 0.1863, "theta": -0.023, "rho": 0.0714, "theo": 3.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-07-02T11:08:19", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "SPCX270617P00415000", "bid": 298.7, "bid_size": 1.0, "ask": 303.1, "ask_size": 2.0, "iv": 0.9138, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0019, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 300.2936, "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": 307.099990844727}, {"option": "SPCX270617C00420000", "bid": 1.95, "bid_size": 159.0, "ask": 3.6, "ask_size": 171.0, "iv": 0.805, "open_interest": 51.0, "volume": 0.0, "delta": 0.098, "gamma": 0.002, "vega": 0.1834, "theta": -0.0226, "rho": 0.0699, "theo": 2.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-07-23T15:08:09", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "SPCX270617P00420000", "bid": 302.5, "bid_size": 1.0, "ask": 309.1, "ask_size": 1.0, "iv": 0.9255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0016, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 305.2936, "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": 311.75}, {"option": "SPCX270617C00425000", "bid": 1.95, "bid_size": 222.0, "ask": 3.5, "ask_size": 223.0, "iv": 0.8073, "open_interest": 19.0, "volume": 1.0, "delta": 0.096, "gamma": 0.0019, "vega": 0.1806, "theta": -0.0223, "rho": 0.0685, "theo": 2.8775, "change": -0.19, "open": 2.71, "high": 2.71, "low": 2.71, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-08-03T13:04:12", "percent_change": -6.55172, "prev_day_close": 2.89999997615814}, {"option": "SPCX270617P00425000", "bid": 308.6, "bid_size": 2.0, "ask": 313.0, "ask_size": 2.0, "iv": 0.9198, "open_interest": 19.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0013, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 310.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 314.0, "last_trade_time": "2026-07-29T11:20:04", "percent_change": 0.0, "prev_day_close": 316.700012207031}, {"option": "SPCX270617C00430000", "bid": 1.85, "bid_size": 180.0, "ask": 3.6, "ask_size": 193.0, "iv": 0.8124, "open_interest": 53.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0019, "vega": 0.1779, "theta": -0.022, "rho": 0.0672, "theo": 2.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-07-20T09:59:03", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "SPCX270617P00430000", "bid": 312.5, "bid_size": 1.0, "ask": 318.0, "ask_size": 1.0, "iv": 0.97, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0011, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 315.2936, "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": 321.75}, {"option": "SPCX270617C00435000", "bid": 1.8, "bid_size": 178.0, "ask": 3.5, "ask_size": 209.0, "iv": 0.8131, "open_interest": 46.0, "volume": 1.0, "delta": 0.0921, "gamma": 0.0018, "vega": 0.1753, "theta": -0.0217, "rho": 0.0659, "theo": 2.7493, "change": 0.27, "open": 2.67, "high": 2.67, "low": 2.67, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-08-03T12:12:05", "percent_change": 11.25, "prev_day_close": 2.40000003576279}, {"option": "SPCX270617P00435000", "bid": 317.5, "bid_size": 1.0, "ask": 323.9, "ask_size": 1.0, "iv": 0.9342, "open_interest": 4.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0009, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 320.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.19, "last_trade_time": "2026-07-21T14:55:00", "percent_change": 0.0, "prev_day_close": 326.75}, {"option": "SPCX270617C00440000", "bid": 2.25, "bid_size": 40.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.815, "open_interest": 39.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0018, "vega": 0.1727, "theta": -0.0214, "rho": 0.0646, "theo": 2.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-07-28T15:15:26", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "SPCX270617P00440000", "bid": 322.5, "bid_size": 1.0, "ask": 328.9, "ask_size": 1.0, "iv": 0.9368, "open_interest": 1.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0008, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 325.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.0, "last_trade_time": "2026-06-18T11:29:42", "percent_change": 0.0, "prev_day_close": 331.850006103516}, {"option": "SPCX270617C00445000", "bid": 2.0, "bid_size": 199.0, "ask": 3.4, "ask_size": 271.0, "iv": 0.8259, "open_interest": 894.0, "volume": 4.0, "delta": 0.0885, "gamma": 0.0018, "vega": 0.1703, "theta": -0.0212, "rho": 0.0634, "theo": 2.6301, "change": 0.04, "open": 2.55, "high": 2.55, "low": 2.4, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-08-03T14:08:45", "percent_change": 1.6, "prev_day_close": 2.5}, {"option": "SPCX270617P00445000", "bid": 328.6, "bid_size": 2.0, "ask": 332.8, "ask_size": 2.0, "iv": 0.9392, "open_interest": 8.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0006, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 330.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.8, "last_trade_time": "2026-07-29T09:50:39", "percent_change": 0.0, "prev_day_close": 337.0}, {"option": "SPCX270617C00450000", "bid": 2.25, "bid_size": 70.0, "ask": 3.1, "ask_size": 266.0, "iv": 0.8292, "open_interest": 2205.0, "volume": 134.0, "delta": 0.0868, "gamma": 0.0018, "vega": 0.1678, "theta": -0.0209, "rho": 0.0622, "theo": 2.5736, "change": 0.115, "open": 2.15, "high": 2.75, "low": 2.15, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-08-03T15:52:10", "percent_change": 4.84211, "prev_day_close": 2.375}, {"option": "SPCX270617P00450000", "bid": 333.6, "bid_size": 1.0, "ask": 337.9, "ask_size": 1.0, "iv": 0.9508, "open_interest": 11.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0005, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 335.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 334.85, "last_trade_time": "2026-07-24T09:31:54", "percent_change": 0.0, "prev_day_close": 341.650009155273}, {"option": "SPCX270917C00005000", "bid": 105.0, "bid_size": 1.0, "ask": 115.0, "ask_size": 1.0, "iv": 1.8169, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.099998474121}, {"option": "SPCX270917P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.1127, "open_interest": 1.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0038, "theta": -0.0005, "rho": -0.0017, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T13:43:17", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SPCX270917C00010000", "bid": 100.0, "bid_size": 10.0, "ask": 109.7, "ask_size": 10.0, "iv": 1.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.0046, "theo": 104.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.1999969482422}, {"option": "SPCX270917P00010000", "bid": 0.05, "bid_size": 100.0, "ask": 0.3, "ask_size": 50.0, "iv": 1.0795, "open_interest": 36.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0011, "rho": -0.0043, "theo": 0.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-28T09:45:40", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPCX270917C00015000", "bid": 95.0, "bid_size": 10.0, "ask": 104.9, "ask_size": 10.0, "iv": 1.0301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0127, "theta": 0.0, "rho": 0.0442, "theo": 99.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "SPCX270917P00015000", "bid": 0.1, "bid_size": 104.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.9692, "open_interest": 1.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0173, "theta": -0.0019, "rho": -0.0084, "theo": 0.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-30T13:57:06", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "SPCX270917C00020000", "bid": 90.0, "bid_size": 1.0, "ask": 100.0, "ask_size": 6.0, "iv": 0.9244, "open_interest": 11.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0003, "vega": 0.0266, "theta": 0.0, "rho": 0.0905, "theo": 95.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.17, "last_trade_time": "2026-07-31T11:46:18", "percent_change": 0.0, "prev_day_close": 89.3000030517578}, {"option": "SPCX270917P00020000", "bid": 0.2, "bid_size": 104.0, "ask": 0.55, "ask_size": 32.0, "iv": 0.862, "open_interest": 244.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0002, "vega": 0.0286, "theta": -0.0029, "rho": -0.0148, "theo": 0.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-31T12:23:59", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "SPCX270917C00025000", "bid": 86.0, "bid_size": 4.0, "ask": 96.0, "ask_size": 1.0, "iv": 0.9265, "open_interest": 2.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0004, "vega": 0.0433, "theta": 0.0, "rho": 0.1387, "theo": 90.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.95, "last_trade_time": "2026-07-31T12:15:38", "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "SPCX270917P00025000", "bid": 0.4, "bid_size": 26.0, "ask": 0.85, "ask_size": 55.0, "iv": 0.8248, "open_interest": 61.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0004, "vega": 0.0436, "theta": -0.0043, "rho": -0.0241, "theo": 0.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-07-27T12:26:30", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "SPCX270917C00030000", "bid": 81.0, "bid_size": 1.0, "ask": 91.0, "ask_size": 5.0, "iv": 0.8675, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0006, "vega": 0.0631, "theta": 0.0, "rho": 0.1865, "theo": 85.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2000007629394}, {"option": "SPCX270917P00030000", "bid": 0.75, "bid_size": 16.0, "ask": 1.25, "ask_size": 18.0, "iv": 0.8021, "open_interest": 99.0, "volume": 31.0, "delta": -0.0212, "gamma": 0.0005, "vega": 0.0623, "theta": -0.006, "rho": -0.0367, "theo": 1.0671, "change": -0.02, "open": 1.25, "high": 1.25, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-03T15:54:58", "percent_change": -1.81818, "prev_day_close": 1.09999996423721}, {"option": "SPCX270917C00035000", "bid": 77.0, "bid_size": 1.0, "ask": 87.0, "ask_size": 1.0, "iv": 0.8644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0008, "vega": 0.0857, "theta": 0.0, "rho": 0.231, "theo": 81.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0999984741211}, {"option": "SPCX270917P00035000", "bid": 1.15, "bid_size": 30.0, "ask": 1.95, "ask_size": 101.0, "iv": 0.7903, "open_interest": 331.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0007, "vega": 0.0842, "theta": -0.0079, "rho": -0.0529, "theo": 1.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-07-31T10:10:12", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SPCX270917C00040000", "bid": 73.3, "bid_size": 10.0, "ask": 81.7, "ask_size": 10.0, "iv": 0.789, "open_interest": 10.0, "volume": 1.0, "delta": 0.9492, "gamma": 0.001, "vega": 0.1106, "theta": -0.0012, "rho": 0.2712, "theo": 77.4174, "change": -2.0, "open": 70.9, "high": 70.9, "low": 70.9, "tick": "down", "last_trade_price": 70.9, "last_trade_time": "2026-08-03T09:30:03", "percent_change": -2.74348, "prev_day_close": 72.8999977111816}, {"option": "SPCX270917P00040000", "bid": 1.15, "bid_size": 90.0, "ask": 3.4, "ask_size": 133.0, "iv": 0.7825, "open_interest": 28.0, "volume": 9.0, "delta": -0.0418, "gamma": 0.0009, "vega": 0.109, "theta": -0.0101, "rho": -0.0728, "theo": 2.2642, "change": -0.065, "open": 2.71, "high": 2.71, "low": 2.26, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-08-03T15:11:24", "percent_change": -2.73684, "prev_day_close": 2.37499994039536}, {"option": "SPCX270917C00045000", "bid": 71.8, "bid_size": 13.0, "ask": 75.3, "ask_size": 13.0, "iv": 0.7787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0012, "vega": 0.1374, "theta": -0.004, "rho": 0.308, "theo": 73.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "SPCX270917P00045000", "bid": 2.2, "bid_size": 84.0, "ask": 4.0, "ask_size": 158.0, "iv": 0.7709, "open_interest": 35.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0012, "vega": 0.1357, "theta": -0.0124, "rho": -0.0963, "theo": 3.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-07-31T15:55:05", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SPCX270917C00050000", "bid": 68.1, "bid_size": 13.0, "ask": 71.6, "ask_size": 13.0, "iv": 0.7749, "open_interest": 11.0, "volume": 20.0, "delta": 0.9195, "gamma": 0.0015, "vega": 0.1651, "theta": -0.0068, "rho": 0.3406, "theo": 69.6796, "change": 2.0, "open": 62.75, "high": 67.0, "low": 62.75, "tick": "up", "last_trade_price": 66.4, "last_trade_time": "2026-08-03T15:14:31", "percent_change": 3.10559, "prev_day_close": 64.4000015258789}, {"option": "SPCX270917P00050000", "bid": 3.8, "bid_size": 9.0, "ask": 5.3, "ask_size": 93.0, "iv": 0.7895, "open_interest": 86.0, "volume": 201.0, "delta": -0.0701, "gamma": 0.0014, "vega": 0.1638, "theta": -0.0148, "rho": -0.1235, "theo": 4.137, "change": 0.05, "open": 4.73, "high": 4.73, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T12:03:46", "percent_change": 1.07527, "prev_day_close": 4.65000009536743}, {"option": "SPCX270917C00055000", "bid": 64.4, "bid_size": 13.0, "ask": 68.1, "ask_size": 13.0, "iv": 0.7672, "open_interest": 3.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0017, "vega": 0.1931, "theta": -0.0097, "rho": 0.366, "theo": 66.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-07-30T09:30:00", "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "SPCX270917P00055000", "bid": 4.4, "bid_size": 41.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.7514, "open_interest": 103.0, "volume": 38.0, "delta": -0.0867, "gamma": 0.0017, "vega": 0.1921, "theta": -0.0172, "rho": -0.1531, "theo": 5.3479, "change": 0.06, "open": 5.8, "high": 5.8, "low": 5.5, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-08-03T15:27:27", "percent_change": 1.06195, "prev_day_close": 5.65000009536743}, {"option": "SPCX270917C00060000", "bid": 61.0, "bid_size": 32.0, "ask": 64.7, "ask_size": 18.0, "iv": 0.7619, "open_interest": 7.0, "volume": 1.0, "delta": 0.8844, "gamma": 0.002, "vega": 0.2211, "theta": -0.0126, "rho": 0.3876, "theo": 62.6994, "change": 2.45, "open": 60.6, "high": 60.6, "low": 60.6, "tick": "up", "last_trade_price": 60.6, "last_trade_time": "2026-08-03T12:20:13", "percent_change": 4.21324, "prev_day_close": 58.1499996185303}, {"option": "SPCX270917P00060000", "bid": 5.2, "bid_size": 21.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.7301, "open_interest": 152.0, "volume": 24.0, "delta": -0.1047, "gamma": 0.002, "vega": 0.2206, "theta": -0.0197, "rho": -0.1858, "theo": 6.7438, "change": 0.35, "open": 7.5, "high": 7.5, "low": 7.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T11:12:18", "percent_change": 5.26316, "prev_day_close": 6.65000009536743}, {"option": "SPCX270917C00065000", "bid": 57.8, "bid_size": 6.0, "ask": 61.5, "ask_size": 7.0, "iv": 0.7585, "open_interest": 25.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0022, "vega": 0.248, "theta": -0.0154, "rho": 0.4066, "theo": 59.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.63, "last_trade_time": "2026-07-28T15:46:11", "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "SPCX270917P00065000", "bid": 6.7, "bid_size": 35.0, "ask": 9.0, "ask_size": 43.0, "iv": 0.7328, "open_interest": 55.0, "volume": 2.0, "delta": -0.1237, "gamma": 0.0022, "vega": 0.2481, "theta": -0.022, "rho": -0.2206, "theo": 8.3214, "change": -0.24, "open": 9.2, "high": 9.2, "low": 9.16, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-08-03T09:57:18", "percent_change": -2.55319, "prev_day_close": 9.40000009536743}, {"option": "SPCX270917C00070000", "bid": 54.7, "bid_size": 32.0, "ask": 59.2, "ask_size": 22.0, "iv": 0.7677, "open_interest": 16.0, "volume": 1.0, "delta": 0.8456, "gamma": 0.0025, "vega": 0.2742, "theta": -0.0181, "rho": 0.4183, "theo": 56.4507, "change": 2.25, "open": 54.5, "high": 54.5, "low": 54.5, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-08-03T11:59:01", "percent_change": 4.30622, "prev_day_close": 52.25}, {"option": "SPCX270917P00070000", "bid": 9.0, "bid_size": 67.0, "ask": 11.5, "ask_size": 66.0, "iv": 0.7558, "open_interest": 627.0, "volume": 9.0, "delta": -0.1436, "gamma": 0.0025, "vega": 0.2749, "theta": -0.0243, "rho": -0.257, "theo": 10.0769, "change": 0.1, "open": 10.5, "high": 10.6, "low": 10.3, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T14:19:01", "percent_change": 0.952381, "prev_day_close": 10.5}, {"option": "SPCX270917C00075000", "bid": 51.8, "bid_size": 35.0, "ask": 55.7, "ask_size": 25.0, "iv": 0.7531, "open_interest": 107.0, "volume": 1.0, "delta": 0.8253, "gamma": 0.0027, "vega": 0.2986, "theta": -0.0206, "rho": 0.4308, "theo": 53.5834, "change": 1.1, "open": 50.7, "high": 50.7, "low": 50.7, "tick": "down", "last_trade_price": 50.7, "last_trade_time": "2026-08-03T14:40:22", "percent_change": 2.21774, "prev_day_close": 49.6000003814697}, {"option": "SPCX270917P00075000", "bid": 11.3, "bid_size": 8.0, "ask": 13.1, "ask_size": 17.0, "iv": 0.7541, "open_interest": 3151.0, "volume": 4.0, "delta": -0.1642, "gamma": 0.0028, "vega": 0.2999, "theta": -0.0264, "rho": -0.2948, "theo": 12.0021, "change": -0.1, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T09:48:18", "percent_change": -0.763362, "prev_day_close": 13.1000003814697}, {"option": "SPCX270917C00080000", "bid": 49.0, "bid_size": 23.0, "ask": 52.9, "ask_size": 6.0, "iv": 0.7482, "open_interest": 86.0, "volume": 1.0, "delta": 0.8046, "gamma": 0.0029, "vega": 0.3219, "theta": -0.023, "rho": 0.4365, "theo": 50.8768, "change": -0.09, "open": 46.76, "high": 46.76, "low": 46.76, "tick": "up", "last_trade_price": 46.76, "last_trade_time": "2026-08-03T13:03:28", "percent_change": -0.192103, "prev_day_close": 46.8500003814697}, {"option": "SPCX270917P00080000", "bid": 13.4, "bid_size": 9.0, "ask": 15.7, "ask_size": 67.0, "iv": 0.7601, "open_interest": 1267.0, "volume": 1.0, "delta": -0.1852, "gamma": 0.003, "vega": 0.3235, "theta": -0.0283, "rho": -0.3339, "theo": 14.0906, "change": -0.29, "open": 14.76, "high": 14.76, "low": 14.76, "tick": "down", "last_trade_price": 14.76, "last_trade_time": "2026-08-03T13:03:28", "percent_change": -1.92691, "prev_day_close": 15.0500001907349}, {"option": "SPCX270917C00085000", "bid": 46.5, "bid_size": 24.0, "ask": 50.4, "ask_size": 14.0, "iv": 0.7482, "open_interest": 53.0, "volume": 27.0, "delta": 0.7837, "gamma": 0.0031, "vega": 0.3431, "theta": -0.0252, "rho": 0.4432, "theo": 48.3218, "change": 1.54, "open": 43.84, "high": 47.45, "low": 43.84, "tick": "down", "last_trade_price": 45.84, "last_trade_time": "2026-08-03T13:27:36", "percent_change": 3.4763, "prev_day_close": 44.2999992370606}, {"option": "SPCX270917P00085000", "bid": 14.2, "bid_size": 90.0, "ask": 18.0, "ask_size": 35.0, "iv": 0.7377, "open_interest": 73.0, "volume": 1.0, "delta": -0.2066, "gamma": 0.0032, "vega": 0.3451, "theta": -0.0301, "rho": -0.3723, "theo": 16.3337, "change": -0.05, "open": 17.25, "high": 17.25, "low": 17.25, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-08-03T10:05:46", "percent_change": -0.289018, "prev_day_close": 17.3000001907349}, {"option": "SPCX270917C00090000", "bid": 44.0, "bid_size": 37.0, "ask": 47.4, "ask_size": 6.0, "iv": 0.7375, "open_interest": 130.0, "volume": 0.0, "delta": 0.7628, "gamma": 0.0033, "vega": 0.3628, "theta": -0.0273, "rho": 0.4452, "theo": 45.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.76, "last_trade_time": "2026-07-31T15:14:53", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "SPCX270917P00090000", "bid": 17.1, "bid_size": 50.0, "ask": 20.5, "ask_size": 43.0, "iv": 0.7454, "open_interest": 297.0, "volume": 4.0, "delta": -0.2282, "gamma": 0.0034, "vega": 0.3652, "theta": -0.0318, "rho": -0.4132, "theo": 18.723, "change": -1.25, "open": 20.6, "high": 21.0, "low": 19.3, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-08-03T13:42:33", "percent_change": -6.08272, "prev_day_close": 20.5499992370605}, {"option": "SPCX270917C00095000", "bid": 41.7, "bid_size": 39.0, "ask": 46.4, "ask_size": 42.0, "iv": 0.7532, "open_interest": 52.0, "volume": 1.0, "delta": 0.7419, "gamma": 0.0035, "vega": 0.3807, "theta": -0.0291, "rho": 0.4455, "theo": 43.6324, "change": 2.7, "open": 42.45, "high": 42.45, "low": 42.45, "tick": "up", "last_trade_price": 42.45, "last_trade_time": "2026-08-03T10:50:01", "percent_change": 6.79245, "prev_day_close": 39.75}, {"option": "SPCX270917P00095000", "bid": 19.2, "bid_size": 68.0, "ask": 22.9, "ask_size": 49.0, "iv": 0.7369, "open_interest": 285.0, "volume": 3.0, "delta": -0.2498, "gamma": 0.0036, "vega": 0.3833, "theta": -0.0332, "rho": -0.4517, "theo": 21.2527, "change": -1.5, "open": 23.22, "high": 23.22, "low": 21.5, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-08-03T13:46:07", "percent_change": -6.52174, "prev_day_close": 23.0}, {"option": "SPCX270917C00100000", "bid": 39.5, "bid_size": 49.0, "ask": 42.7, "ask_size": 1.0, "iv": 0.7316, "open_interest": 159.0, "volume": 10.0, "delta": 0.7211, "gamma": 0.0036, "vega": 0.3967, "theta": -0.0308, "rho": 0.4464, "theo": 41.4814, "change": 0.45, "open": 38.5, "high": 40.8, "low": 38.3, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-08-03T12:55:44", "percent_change": 1.1889, "prev_day_close": 37.8500003814697}, {"option": "SPCX270917P00100000", "bid": 21.8, "bid_size": 27.0, "ask": 25.5, "ask_size": 28.0, "iv": 0.7346, "open_interest": 618.0, "volume": 38.0, "delta": -0.2714, "gamma": 0.0038, "vega": 0.3996, "theta": -0.0345, "rho": -0.4904, "theo": 23.9125, "change": -1.48, "open": 25.97, "high": 25.97, "low": 24.32, "tick": "no_change", "last_trade_price": 24.32, "last_trade_time": "2026-08-03T15:49:42", "percent_change": -5.73643, "prev_day_close": 25.7999992370605}, {"option": "SPCX270917C00105000", "bid": 38.4, "bid_size": 18.0, "ask": 40.7, "ask_size": 6.0, "iv": 0.7427, "open_interest": 67.0, "volume": 6.0, "delta": 0.7005, "gamma": 0.0037, "vega": 0.4112, "theta": -0.0323, "rho": 0.4432, "theo": 39.4498, "change": 3.56, "open": 37.65, "high": 39.16, "low": 36.81, "tick": "up", "last_trade_price": 39.16, "last_trade_time": "2026-08-03T15:56:29", "percent_change": 10.0, "prev_day_close": 35.6000003814697}, {"option": "SPCX270917P00105000", "bid": 25.7, "bid_size": 27.0, "ask": 28.6, "ask_size": 33.0, "iv": 0.7512, "open_interest": 882.0, "volume": 17.0, "delta": -0.2929, "gamma": 0.0039, "vega": 0.4142, "theta": -0.0357, "rho": -0.5299, "theo": 26.6964, "change": -1.9, "open": 27.4, "high": 29.19, "low": 27.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-08-03T15:53:14", "percent_change": -6.57439, "prev_day_close": 28.8999996185303}, {"option": "SPCX270917C00110000", "bid": 35.7, "bid_size": 40.0, "ask": 38.7, "ask_size": 21.0, "iv": 0.7316, "open_interest": 56.0, "volume": 103.0, "delta": 0.6801, "gamma": 0.0039, "vega": 0.424, "theta": -0.0337, "rho": 0.4401, "theo": 37.5313, "change": 2.76, "open": 33.1, "high": 36.66, "low": 33.0, "tick": "up", "last_trade_price": 36.66, "last_trade_time": "2026-08-03T15:55:32", "percent_change": 8.14159, "prev_day_close": 33.8999996185303}, {"option": "SPCX270917P00110000", "bid": 27.7, "bid_size": 35.0, "ask": 31.4, "ask_size": 65.0, "iv": 0.7383, "open_interest": 2970.0, "volume": 3048.0, "delta": -0.3142, "gamma": 0.004, "vega": 0.4268, "theta": -0.0366, "rho": -0.5665, "theo": 29.5984, "change": -1.15, "open": 30.2, "high": 31.01, "low": 30.2, "tick": "no_change", "last_trade_price": 30.5, "last_trade_time": "2026-08-03T15:44:07", "percent_change": -3.63349, "prev_day_close": 31.6500005722046}, {"option": "SPCX270917C00115000", "bid": 34.1, "bid_size": 12.0, "ask": 37.2, "ask_size": 16.0, "iv": 0.737, "open_interest": 73.0, "volume": 11.0, "delta": 0.6601, "gamma": 0.004, "vega": 0.4351, "theta": -0.0349, "rho": 0.4369, "theo": 35.7178, "change": 1.85, "open": 32.6, "high": 33.95, "low": 32.6, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-08-03T15:15:28", "percent_change": 5.86371, "prev_day_close": 31.5499992370606}, {"option": "SPCX270917P00115000", "bid": 31.0, "bid_size": 28.0, "ask": 33.9, "ask_size": 51.0, "iv": 0.7349, "open_interest": 2206.0, "volume": 7.0, "delta": -0.3353, "gamma": 0.0042, "vega": 0.4378, "theta": -0.0374, "rho": -0.6035, "theo": 32.6114, "change": -1.91, "open": 34.2, "high": 34.2, "low": 32.74, "tick": "down", "last_trade_price": 32.74, "last_trade_time": "2026-08-03T15:56:13", "percent_change": -5.51226, "prev_day_close": 34.6499996185303}, {"option": "SPCX270917C00120000", "bid": 32.1, "bid_size": 44.0, "ask": 35.7, "ask_size": 35.0, "iv": 0.7355, "open_interest": 229.0, "volume": 12.0, "delta": 0.6404, "gamma": 0.0041, "vega": 0.4448, "theta": -0.036, "rho": 0.431, "theo": 34.0041, "change": 1.72, "open": 28.7, "high": 32.9, "low": 28.7, "tick": "down", "last_trade_price": 32.47, "last_trade_time": "2026-08-03T11:27:11", "percent_change": 5.5935, "prev_day_close": 30.75}, {"option": "SPCX270917P00120000", "bid": 34.8, "bid_size": 2.0, "ask": 37.9, "ask_size": 24.0, "iv": 0.7517, "open_interest": 375.0, "volume": 159.0, "delta": -0.3562, "gamma": 0.0043, "vega": 0.4472, "theta": -0.0381, "rho": -0.6404, "theo": 35.7289, "change": -2.2, "open": 37.8, "high": 37.8, "low": 35.6, "tick": "down", "last_trade_price": 35.6, "last_trade_time": "2026-08-03T15:58:12", "percent_change": -5.8201, "prev_day_close": 37.7999992370606}, {"option": "SPCX270917C00125000", "bid": 32.0, "bid_size": 3.0, "ask": 33.4, "ask_size": 5.0, "iv": 0.7441, "open_interest": 326.0, "volume": 3.0, "delta": 0.6211, "gamma": 0.0041, "vega": 0.453, "theta": -0.0368, "rho": 0.4249, "theo": 32.3853, "change": 3.6, "open": 31.4, "high": 32.5, "low": 31.4, "tick": "no_change", "last_trade_price": 32.5, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 12.4567, "prev_day_close": 28.9000005722046}, {"option": "SPCX270917P00125000", "bid": 36.6, "bid_size": 15.0, "ask": 41.2, "ask_size": 18.0, "iv": 0.7361, "open_interest": 207.0, "volume": 451.0, "delta": -0.3766, "gamma": 0.0044, "vega": 0.4552, "theta": -0.0386, "rho": -0.6778, "theo": 38.9471, "change": -0.65, "open": 41.2, "high": 41.2, "low": 40.2, "tick": "down", "last_trade_price": 40.2, "last_trade_time": "2026-08-03T12:30:04", "percent_change": -1.59118, "prev_day_close": 40.8499984741211}, {"option": "SPCX270917C00130000", "bid": 30.3, "bid_size": 4.0, "ask": 32.0, "ask_size": 14.0, "iv": 0.7429, "open_interest": 70.0, "volume": 17.0, "delta": 0.6022, "gamma": 0.0042, "vega": 0.4599, "theta": -0.0376, "rho": 0.4197, "theo": 30.8547, "change": 3.1, "open": 28.82, "high": 31.0, "low": 28.26, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 11.3139, "prev_day_close": 27.4000005722046}, {"option": "SPCX270917P00130000", "bid": 40.2, "bid_size": 12.0, "ask": 44.6, "ask_size": 6.0, "iv": 0.7395, "open_interest": 312.0, "volume": 2.0, "delta": -0.3968, "gamma": 0.0045, "vega": 0.4614, "theta": -0.039, "rho": -0.7052, "theo": 42.2591, "change": -0.62, "open": 43.94, "high": 43.94, "low": 43.93, "tick": "down", "last_trade_price": 43.93, "last_trade_time": "2026-08-03T13:11:30", "percent_change": -1.3917, "prev_day_close": 44.5500011444092}, {"option": "SPCX270917C00135000", "bid": 27.5, "bid_size": 77.0, "ask": 30.5, "ask_size": 47.0, "iv": 0.7271, "open_interest": 110.0, "volume": 2.0, "delta": 0.5837, "gamma": 0.0042, "vega": 0.4656, "theta": -0.0383, "rho": 0.4125, "theo": 29.4073, "change": 0.71, "open": 27.0, "high": 27.0, "low": 26.66, "tick": "down", "last_trade_price": 26.66, "last_trade_time": "2026-08-03T12:57:11", "percent_change": 2.73603, "prev_day_close": 25.9499998092651}, {"option": "SPCX270917P00135000", "bid": 44.2, "bid_size": 37.0, "ask": 48.1, "ask_size": 46.0, "iv": 0.7463, "open_interest": 1924.0, "volume": 9.0, "delta": -0.4167, "gamma": 0.0046, "vega": 0.4664, "theta": -0.0393, "rho": -0.7387, "theo": 45.6617, "change": -0.65, "open": 47.6, "high": 47.6, "low": 47.2, "tick": "down", "last_trade_price": 47.2, "last_trade_time": "2026-08-03T14:00:55", "percent_change": -1.35841, "prev_day_close": 47.8500003814697}, {"option": "SPCX270917C00140000", "bid": 26.2, "bid_size": 101.0, "ask": 29.0, "ask_size": 47.0, "iv": 0.726, "open_interest": 3065.0, "volume": 4.0, "delta": 0.5657, "gamma": 0.0043, "vega": 0.47, "theta": -0.0388, "rho": 0.4046, "theo": 28.0396, "change": 1.25, "open": 25.24, "high": 26.2, "low": 25.24, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-08-03T14:56:25", "percent_change": 5.03018, "prev_day_close": 24.8499994277954}, {"option": "SPCX270917P00140000", "bid": 47.2, "bid_size": 26.0, "ask": 51.6, "ask_size": 38.0, "iv": 0.7406, "open_interest": 423.0, "volume": 1.0, "delta": -0.4361, "gamma": 0.0046, "vega": 0.4701, "theta": -0.0395, "rho": -0.775, "theo": 49.1488, "change": -1.55, "open": 50.1, "high": 50.1, "low": 50.1, "tick": "up", "last_trade_price": 50.1, "last_trade_time": "2026-08-03T13:49:04", "percent_change": -3.00097, "prev_day_close": 51.6500015258789}, {"option": "SPCX270917C00145000", "bid": 24.9, "bid_size": 61.0, "ask": 28.3, "ask_size": 67.0, "iv": 0.7317, "open_interest": 71.0, "volume": 8.0, "delta": 0.5482, "gamma": 0.0043, "vega": 0.4734, "theta": -0.0392, "rho": 0.3974, "theo": 26.747, "change": 0.65, "open": 25.0, "high": 26.5, "low": 24.1, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-08-03T15:09:19", "percent_change": 2.70271, "prev_day_close": 24.0499992370605}, {"option": "SPCX270917P00145000", "bid": 50.8, "bid_size": 35.0, "ask": 55.3, "ask_size": 45.0, "iv": 0.7419, "open_interest": 1569.0, "volume": 0.0, "delta": -0.455, "gamma": 0.0047, "vega": 0.4726, "theta": -0.0396, "rho": -0.7994, "theo": 52.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-07-30T10:23:29", "percent_change": 0.0, "prev_day_close": 55.3499984741211}, {"option": "SPCX270917C00150000", "bid": 23.6, "bid_size": 64.0, "ask": 26.4, "ask_size": 39.0, "iv": 0.7233, "open_interest": 1041.0, "volume": 22.0, "delta": 0.5311, "gamma": 0.0044, "vega": 0.4758, "theta": -0.0396, "rho": 0.3903, "theo": 25.5241, "change": 1.0, "open": 21.5, "high": 24.49, "low": 21.5, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-08-03T15:29:09", "percent_change": 4.42478, "prev_day_close": 22.6000003814697}, {"option": "SPCX270917P00150000", "bid": 54.2, "bid_size": 39.0, "ask": 59.0, "ask_size": 61.0, "iv": 0.7394, "open_interest": 96.0, "volume": 0.0, "delta": -0.4737, "gamma": 0.0048, "vega": 0.4733, "theta": -0.0396, "rho": -0.8216, "theo": 56.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.3, "last_trade_time": "2026-07-31T10:19:10", "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "SPCX270917C00155000", "bid": 22.5, "bid_size": 72.0, "ask": 25.3, "ask_size": 52.0, "iv": 0.7241, "open_interest": 239.0, "volume": 2.0, "delta": 0.5145, "gamma": 0.0044, "vega": 0.4773, "theta": -0.0398, "rho": 0.382, "theo": 24.3672, "change": 1.4, "open": 22.8, "high": 22.8, "low": 22.8, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-08-03T11:24:09", "percent_change": 6.54205, "prev_day_close": 21.4000005722046}, {"option": "SPCX270917P00155000", "bid": 57.7, "bid_size": 23.0, "ask": 62.8, "ask_size": 33.0, "iv": 0.7376, "open_interest": 79.0, "volume": 0.0, "delta": -0.4919, "gamma": 0.0048, "vega": 0.4738, "theta": -0.0395, "rho": -0.8498, "theo": 60.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.68, "last_trade_time": "2026-07-17T12:13:42", "percent_change": 0.0, "prev_day_close": 62.7500019073486}, {"option": "SPCX270917C00160000", "bid": 21.4, "bid_size": 8.0, "ask": 24.1, "ask_size": 2.0, "iv": 0.7226, "open_interest": 85.0, "volume": 56.0, "delta": 0.4985, "gamma": 0.0044, "vega": 0.4778, "theta": -0.04, "rho": 0.3734, "theo": 23.2735, "change": 1.65, "open": 22.4, "high": 22.4, "low": 21.1, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-08-03T15:41:16", "percent_change": 8.35443, "prev_day_close": 19.75}, {"option": "SPCX270917P00160000", "bid": 61.0, "bid_size": 29.0, "ask": 66.7, "ask_size": 14.0, "iv": 0.7333, "open_interest": 45.0, "volume": 1.0, "delta": -0.5096, "gamma": 0.0048, "vega": 0.473, "theta": -0.0393, "rho": -0.8804, "theo": 63.8622, "change": -1.23, "open": 65.72, "high": 65.72, "low": 65.72, "tick": "up", "last_trade_price": 65.72, "last_trade_time": "2026-08-03T12:06:09", "percent_change": -1.83719, "prev_day_close": 66.9500007629394}, {"option": "SPCX270917C00165000", "bid": 20.4, "bid_size": 38.0, "ask": 23.1, "ask_size": 22.0, "iv": 0.723, "open_interest": 1267.0, "volume": 7.0, "delta": 0.4829, "gamma": 0.0044, "vega": 0.4776, "theta": -0.04, "rho": 0.3652, "theo": 22.2395, "change": 0.6, "open": 20.26, "high": 20.6, "low": 20.26, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-08-03T15:43:13", "percent_change": 3.0, "prev_day_close": 20.0}, {"option": "SPCX270917P00165000", "bid": 65.8, "bid_size": 6.0, "ask": 70.6, "ask_size": 28.0, "iv": 0.7436, "open_interest": 917.0, "volume": 0.0, "delta": -0.5268, "gamma": 0.0049, "vega": 0.4718, "theta": -0.0391, "rho": -0.9051, "theo": 67.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.54, "last_trade_time": "2026-07-22T14:54:07", "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "SPCX270917C00170000", "bid": 19.4, "bid_size": 83.0, "ask": 22.2, "ask_size": 53.0, "iv": 0.7234, "open_interest": 198.0, "volume": 11.0, "delta": 0.4678, "gamma": 0.0044, "vega": 0.4768, "theta": -0.0401, "rho": 0.3576, "theo": 21.261, "change": 0.28, "open": 20.29, "high": 20.29, "low": 19.33, "tick": "down", "last_trade_price": 19.33, "last_trade_time": "2026-08-03T15:05:59", "percent_change": 1.46982, "prev_day_close": 19.0499992370605}, {"option": "SPCX270917P00170000", "bid": 69.4, "bid_size": 12.0, "ask": 74.6, "ask_size": 21.0, "iv": 0.7411, "open_interest": 56.0, "volume": 3.0, "delta": -0.5437, "gamma": 0.0049, "vega": 0.4683, "theta": -0.0388, "rho": -0.9116, "theo": 71.6224, "change": -1.23, "open": 76.8, "high": 76.8, "low": 73.45, "tick": "up", "last_trade_price": 73.57, "last_trade_time": "2026-08-03T12:06:09", "percent_change": -1.64438, "prev_day_close": 74.7999992370606}, {"option": "SPCX270917C00175000", "bid": 18.5, "bid_size": 36.0, "ask": 21.9, "ask_size": 41.0, "iv": 0.73, "open_interest": 70.0, "volume": 3.0, "delta": 0.4532, "gamma": 0.0044, "vega": 0.4753, "theta": -0.04, "rho": 0.3495, "theo": 20.3345, "change": 0.4, "open": 17.6, "high": 18.0, "low": 17.6, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T12:15:52", "percent_change": 2.27273, "prev_day_close": 17.6000003814697}, {"option": "SPCX270917P00175000", "bid": 74.0, "bid_size": 3.0, "ask": 78.7, "ask_size": 24.0, "iv": 0.749, "open_interest": 68.0, "volume": 0.0, "delta": -0.5602, "gamma": 0.0049, "vega": 0.4645, "theta": -0.0384, "rho": -0.9332, "theo": 75.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-07-31T15:50:06", "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "SPCX270917C00180000", "bid": 17.6, "bid_size": 56.0, "ask": 21.0, "ask_size": 60.0, "iv": 0.7294, "open_interest": 156.0, "volume": 2.0, "delta": 0.439, "gamma": 0.0043, "vega": 0.4732, "theta": -0.0399, "rho": 0.341, "theo": 19.4576, "change": 0.59, "open": 17.64, "high": 17.64, "low": 17.64, "tick": "up", "last_trade_price": 17.64, "last_trade_time": "2026-08-03T15:24:24", "percent_change": 3.46041, "prev_day_close": 17.0499997138977}, {"option": "SPCX270917P00180000", "bid": 78.2, "bid_size": 5.0, "ask": 82.8, "ask_size": 12.0, "iv": 0.7517, "open_interest": 1.0, "volume": 0.0, "delta": -0.5762, "gamma": 0.0049, "vega": 0.4609, "theta": -0.038, "rho": -0.9564, "theo": 79.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.55, "last_trade_time": "2026-06-29T14:54:01", "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "SPCX270917C00185000", "bid": 16.8, "bid_size": 26.0, "ask": 20.2, "ask_size": 34.0, "iv": 0.7299, "open_interest": 19.0, "volume": 2.0, "delta": 0.4253, "gamma": 0.0043, "vega": 0.4704, "theta": -0.0398, "rho": 0.3326, "theo": 18.628, "change": 1.6, "open": 17.15, "high": 18.4, "low": 17.15, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-08-03T15:58:42", "percent_change": 9.52381, "prev_day_close": 16.8000001907349}, {"option": "SPCX270917P00185000", "bid": 81.0, "bid_size": 29.0, "ask": 87.0, "ask_size": 20.0, "iv": 0.7391, "open_interest": 1.0, "volume": 0.0, "delta": -0.5918, "gamma": 0.0049, "vega": 0.4568, "theta": -0.0375, "rho": -0.9803, "theo": 83.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.35, "last_trade_time": "2026-07-27T09:59:56", "percent_change": 0.0, "prev_day_close": 87.2999992370606}, {"option": "SPCX270917C00190000", "bid": 16.0, "bid_size": 34.0, "ask": 18.8, "ask_size": 19.0, "iv": 0.7231, "open_interest": 193.0, "volume": 9.0, "delta": 0.4121, "gamma": 0.0043, "vega": 0.4674, "theta": -0.0396, "rho": 0.3246, "theo": 17.8427, "change": 2.2, "open": 14.5, "high": 18.0, "low": 14.5, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T15:58:59", "percent_change": 13.924, "prev_day_close": 15.8000001907349}, {"option": "SPCX270917P00190000", "bid": 86.4, "bid_size": 4.0, "ask": 91.2, "ask_size": 4.0, "iv": 0.754, "open_interest": 0.0, "volume": 0.0, "delta": -0.6069, "gamma": 0.0049, "vega": 0.4516, "theta": -0.037, "rho": -0.9863, "theo": 87.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5499992370606}, {"option": "SPCX270917C00195000", "bid": 15.3, "bid_size": 29.0, "ask": 18.7, "ask_size": 49.0, "iv": 0.7304, "open_interest": 2.0, "volume": 0.0, "delta": 0.3994, "gamma": 0.0042, "vega": 0.464, "theta": -0.0393, "rho": 0.3171, "theo": 17.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-07-31T10:32:46", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "SPCX270917P00195000", "bid": 89.8, "bid_size": 4.0, "ask": 95.5, "ask_size": 4.0, "iv": 0.7471, "open_interest": 6.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.0049, "vega": 0.4439, "theta": -0.0365, "rho": -0.9813, "theo": 92.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.5, "last_trade_time": "2026-07-15T13:07:36", "percent_change": 0.0, "prev_day_close": 95.8499984741211}, {"option": "SPCX270917C00200000", "bid": 14.6, "bid_size": 81.0, "ask": 17.4, "ask_size": 65.0, "iv": 0.724, "open_interest": 376.0, "volume": 19.0, "delta": 0.3871, "gamma": 0.0042, "vega": 0.4602, "theta": -0.0391, "rho": 0.3094, "theo": 16.3934, "change": 0.6, "open": 14.1, "high": 15.5, "low": 14.1, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T15:25:54", "percent_change": 4.16667, "prev_day_close": 14.4000000953674}, {"option": "SPCX270917P00200000", "bid": 94.8, "bid_size": 3.0, "ask": 99.8, "ask_size": 3.0, "iv": 0.757, "open_interest": 28.0, "volume": 0.0, "delta": -0.6361, "gamma": 0.0049, "vega": 0.4366, "theta": -0.0359, "rho": -0.9924, "theo": 96.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.51, "last_trade_time": "2026-07-30T09:50:58", "percent_change": 0.0, "prev_day_close": 100.200000762939}, {"option": "SPCX270917C00205000", "bid": 13.9, "bid_size": 76.0, "ask": 17.3, "ask_size": 83.0, "iv": 0.73, "open_interest": 3.0, "volume": 0.0, "delta": 0.3752, "gamma": 0.0042, "vega": 0.456, "theta": -0.0388, "rho": 0.3016, "theo": 15.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.18, "last_trade_time": "2026-07-28T15:46:11", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "SPCX270917P00205000", "bid": 99.2, "bid_size": 3.0, "ask": 104.1, "ask_size": 3.0, "iv": 0.7593, "open_interest": 3.0, "volume": 0.0, "delta": -0.6501, "gamma": 0.0049, "vega": 0.4308, "theta": -0.0353, "rho": -1.0038, "theo": 100.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.57, "last_trade_time": "2026-07-30T12:58:50", "percent_change": 0.0, "prev_day_close": 104.650001525879}, {"option": "SPCX270917C00210000", "bid": 13.3, "bid_size": 32.0, "ask": 16.7, "ask_size": 37.0, "iv": 0.7308, "open_interest": 39.0, "volume": 0.0, "delta": 0.3638, "gamma": 0.0041, "vega": 0.4514, "theta": -0.0384, "rho": 0.2937, "theo": 15.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.24, "last_trade_time": "2026-07-28T15:46:23", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "SPCX270917P00210000", "bid": 103.6, "bid_size": 3.0, "ask": 108.5, "ask_size": 3.0, "iv": 0.7621, "open_interest": 1.0, "volume": 0.0, "delta": -0.6636, "gamma": 0.0049, "vega": 0.4238, "theta": -0.0346, "rho": -1.022, "theo": 104.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.6, "last_trade_time": "2026-07-01T11:42:21", "percent_change": 0.0, "prev_day_close": 109.050003051758}, {"option": "SPCX270917C00215000", "bid": 12.7, "bid_size": 54.0, "ask": 16.1, "ask_size": 59.0, "iv": 0.731, "open_interest": 45.0, "volume": 3.0, "delta": 0.3527, "gamma": 0.0041, "vega": 0.4466, "theta": -0.0381, "rho": 0.2862, "theo": 14.4909, "change": -1.15, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T09:30:00", "percent_change": -8.74525, "prev_day_close": 13.1500000953674}, {"option": "SPCX270917P00215000", "bid": 106.6, "bid_size": 18.0, "ask": 113.0, "ask_size": 11.0, "iv": 0.7488, "open_interest": 0.0, "volume": 0.0, "delta": -0.6766, "gamma": 0.0049, "vega": 0.4183, "theta": -0.0339, "rho": -1.0369, "theo": 109.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "SPCX270917C00220000", "bid": 12.1, "bid_size": 34.0, "ask": 15.5, "ask_size": 66.0, "iv": 0.7305, "open_interest": 59.0, "volume": 1.0, "delta": 0.3421, "gamma": 0.004, "vega": 0.4417, "theta": -0.0377, "rho": 0.2791, "theo": 13.9214, "change": 0.9, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-03T15:58:20", "percent_change": 7.14286, "prev_day_close": 12.5999999046326}, {"option": "SPCX270917P00220000", "bid": 109.4, "bid_size": 2.0, "ask": 118.9, "ask_size": 2.0, "iv": 0.7738, "open_interest": 2.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.0049, "vega": 0.4079, "theta": -0.0333, "rho": -1.0122, "theo": 113.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-07-07T12:04:45", "percent_change": 0.0, "prev_day_close": 118.050003051758}, {"option": "SPCX270917C00225000", "bid": 11.6, "bid_size": 48.0, "ask": 14.7, "ask_size": 46.0, "iv": 0.7282, "open_interest": 62.0, "volume": 0.0, "delta": 0.3318, "gamma": 0.004, "vega": 0.4367, "theta": -0.0373, "rho": 0.2724, "theo": 13.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-07-31T15:43:40", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "SPCX270917P00225000", "bid": 114.0, "bid_size": 3.0, "ask": 121.9, "ask_size": 1.0, "iv": 0.7674, "open_interest": 0.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.0049, "vega": 0.3968, "theta": -0.0326, "rho": -0.9978, "theo": 117.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.550003051758}, {"option": "SPCX270917C00230000", "bid": 11.1, "bid_size": 27.0, "ask": 14.8, "ask_size": 59.0, "iv": 0.7357, "open_interest": 20.0, "volume": 0.0, "delta": 0.322, "gamma": 0.004, "vega": 0.4316, "theta": -0.0369, "rho": 0.2656, "theo": 12.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.21, "last_trade_time": "2026-07-31T15:58:08", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SPCX270917P00230000", "bid": 118.6, "bid_size": 12.0, "ask": 127.9, "ask_size": 12.0, "iv": 0.7559, "open_interest": 1.0, "volume": 0.0, "delta": -0.7143, "gamma": 0.0049, "vega": 0.3874, "theta": -0.032, "rho": -1.0035, "theo": 122.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.96, "last_trade_time": "2026-07-10T09:42:32", "percent_change": 0.0, "prev_day_close": 127.149997711182}, {"option": "SPCX270917C00235000", "bid": 10.7, "bid_size": 17.0, "ask": 14.3, "ask_size": 25.0, "iv": 0.737, "open_interest": 8.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.0039, "vega": 0.4262, "theta": -0.0365, "rho": 0.2588, "theo": 12.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.06, "last_trade_time": "2026-07-28T11:39:50", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "SPCX270917P00235000", "bid": 123.0, "bid_size": 3.0, "ask": 132.4, "ask_size": 1.0, "iv": 0.7788, "open_interest": 0.0, "volume": 0.0, "delta": -0.7261, "gamma": 0.0049, "vega": 0.3807, "theta": -0.0313, "rho": -1.0082, "theo": 126.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "SPCX270917C00240000", "bid": 10.2, "bid_size": 42.0, "ask": 13.8, "ask_size": 55.0, "iv": 0.7365, "open_interest": 72.0, "volume": 3.0, "delta": 0.3033, "gamma": 0.0038, "vega": 0.4206, "theta": -0.0361, "rho": 0.2521, "theo": 11.9154, "change": -0.21, "open": 9.62, "high": 10.79, "low": 9.62, "tick": "up", "last_trade_price": 10.79, "last_trade_time": "2026-08-03T15:25:06", "percent_change": -1.90909, "prev_day_close": 11.0}, {"option": "SPCX270917P00240000", "bid": 127.4, "bid_size": 1.0, "ask": 137.0, "ask_size": 2.0, "iv": 0.7849, "open_interest": 4.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.0048, "vega": 0.373, "theta": -0.0305, "rho": -1.0185, "theo": 131.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.9, "last_trade_time": "2026-07-06T13:46:14", "percent_change": 0.0, "prev_day_close": 136.350006103516}, {"option": "SPCX270917C00245000", "bid": 9.8, "bid_size": 42.0, "ask": 12.1, "ask_size": 17.0, "iv": 0.7221, "open_interest": 39.0, "volume": 0.0, "delta": 0.2944, "gamma": 0.0038, "vega": 0.415, "theta": -0.0356, "rho": 0.2455, "theo": 11.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-07-30T11:27:31", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SPCX270917P00245000", "bid": 133.4, "bid_size": 1.0, "ask": 140.2, "ask_size": 1.0, "iv": 0.788, "open_interest": 0.0, "volume": 0.0, "delta": -0.7485, "gamma": 0.0048, "vega": 0.3651, "theta": -0.0297, "rho": -1.0214, "theo": 135.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.050003051758}, {"option": "SPCX270917C00250000", "bid": 9.5, "bid_size": 32.0, "ask": 11.7, "ask_size": 16.0, "iv": 0.724, "open_interest": 80.0, "volume": 1.0, "delta": 0.286, "gamma": 0.0037, "vega": 0.4093, "theta": -0.0352, "rho": 0.2393, "theo": 11.0566, "change": 1.25, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-03T11:02:00", "percent_change": 13.2275, "prev_day_close": 9.44999980926514}, {"option": "SPCX270917P00250000", "bid": 136.6, "bid_size": 1.0, "ask": 146.0, "ask_size": 2.0, "iv": 0.7906, "open_interest": 1.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.0048, "vega": 0.3555, "theta": -0.0291, "rho": -0.9909, "theo": 140.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.8, "last_trade_time": "2026-07-27T10:07:32", "percent_change": 0.0, "prev_day_close": 145.899993896484}, {"option": "SPCX270917C00255000", "bid": 9.0, "bid_size": 68.0, "ask": 12.5, "ask_size": 84.0, "iv": 0.738, "open_interest": 3.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0037, "vega": 0.4037, "theta": -0.0348, "rho": 0.2334, "theo": 10.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.44, "last_trade_time": "2026-07-31T12:35:53", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SPCX270917P00255000", "bid": 141.2, "bid_size": 1.0, "ask": 150.8, "ask_size": 1.0, "iv": 0.7712, "open_interest": 0.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0048, "vega": 0.341, "theta": -0.0284, "rho": -0.9618, "theo": 145.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.600006103516}, {"option": "SPCX270917C00260000", "bid": 8.1, "bid_size": 4.0, "ask": 11.7, "ask_size": 4.0, "iv": 0.7304, "open_interest": 212.0, "volume": 0.0, "delta": 0.2699, "gamma": 0.0036, "vega": 0.3982, "theta": -0.0343, "rho": 0.2277, "theo": 10.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-07-28T14:20:41", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SPCX270917P00260000", "bid": 146.1, "bid_size": 2.0, "ask": 155.5, "ask_size": 1.0, "iv": 0.7697, "open_interest": 1.0, "volume": 0.0, "delta": -0.7804, "gamma": 0.0048, "vega": 0.3277, "theta": -0.0275, "rho": -0.9362, "theo": 149.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.35, "last_trade_time": "2026-07-23T10:47:07", "percent_change": 0.0, "prev_day_close": 155.349998474121}, {"option": "SPCX270917C00265000", "bid": 8.3, "bid_size": 83.0, "ask": 11.8, "ask_size": 89.0, "iv": 0.7401, "open_interest": 1.0, "volume": 0.0, "delta": 0.2623, "gamma": 0.0036, "vega": 0.3926, "theta": -0.0338, "rho": 0.2222, "theo": 9.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-07-06T09:30:09", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "SPCX270917P00265000", "bid": 150.6, "bid_size": 1.0, "ask": 160.0, "ask_size": 2.0, "iv": 0.7773, "open_interest": 0.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0047, "vega": 0.3173, "theta": -0.0268, "rho": -0.9349, "theo": 154.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.850006103516}, {"option": "SPCX270917C00270000", "bid": 8.0, "bid_size": 39.0, "ask": 10.4, "ask_size": 28.0, "iv": 0.7275, "open_interest": 87.0, "volume": 1.0, "delta": 0.2549, "gamma": 0.0035, "vega": 0.387, "theta": -0.0334, "rho": 0.2166, "theo": 9.5736, "change": 0.7, "open": 9.15, "high": 9.15, "low": 9.15, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-08-03T11:27:37", "percent_change": 8.28402, "prev_day_close": 8.45000004768372}, {"option": "SPCX270917P00270000", "bid": 155.3, "bid_size": 1.0, "ask": 164.8, "ask_size": 1.0, "iv": 0.7817, "open_interest": 0.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.0047, "vega": 0.3097, "theta": -0.0261, "rho": -0.9394, "theo": 158.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.599998474121}, {"option": "SPCX270917C00275000", "bid": 7.9, "bid_size": 23.0, "ask": 11.1, "ask_size": 65.0, "iv": 0.7445, "open_interest": 6.0, "volume": 0.0, "delta": 0.2479, "gamma": 0.0035, "vega": 0.3813, "theta": -0.0329, "rho": 0.2111, "theo": 9.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.21, "last_trade_time": "2026-07-31T15:58:08", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "SPCX270917P00275000", "bid": 160.8, "bid_size": 1.0, "ask": 169.5, "ask_size": 1.0, "iv": 0.8019, "open_interest": 0.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0047, "vega": 0.3014, "theta": -0.0254, "rho": -0.9398, "theo": 163.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.350006103516}, {"option": "SPCX270917C00280000", "bid": 7.3, "bid_size": 45.0, "ask": 10.7, "ask_size": 61.0, "iv": 0.7402, "open_interest": 9.0, "volume": 1.0, "delta": 0.2411, "gamma": 0.0034, "vega": 0.3755, "theta": -0.0325, "rho": 0.2058, "theo": 8.9331, "change": 0.6, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 7.14286, "prev_day_close": 8.40000009536743}, {"option": "SPCX270917P00280000", "bid": 165.0, "bid_size": 2.0, "ask": 172.8, "ask_size": 4.0, "iv": 0.7906, "open_interest": 2.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.0047, "vega": 0.2949, "theta": -0.0246, "rho": -0.9427, "theo": 168.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.47, "last_trade_time": "2026-07-10T15:45:51", "percent_change": 0.0, "prev_day_close": 174.149993896484}, {"option": "SPCX270917C00285000", "bid": 7.1, "bid_size": 4.0, "ask": 10.4, "ask_size": 27.0, "iv": 0.7421, "open_interest": 0.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.0034, "vega": 0.3698, "theta": -0.032, "rho": 0.2006, "theo": 8.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "SPCX270917P00285000", "bid": 169.6, "bid_size": 1.0, "ask": 179.0, "ask_size": 2.0, "iv": 0.7889, "open_interest": 0.0, "volume": 0.0, "delta": -0.8279, "gamma": 0.0047, "vega": 0.283, "theta": -0.0241, "rho": -0.8986, "theo": 173.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.949996948242}, {"option": "SPCX270917C00290000", "bid": 6.8, "bid_size": 47.0, "ask": 9.2, "ask_size": 4.0, "iv": 0.727, "open_interest": 70.0, "volume": 30.0, "delta": 0.2282, "gamma": 0.0033, "vega": 0.3642, "theta": -0.0316, "rho": 0.1957, "theo": 8.3509, "change": -0.3, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-03T10:26:58", "percent_change": -3.79747, "prev_day_close": 7.90000009536743}, {"option": "SPCX270917P00290000", "bid": 174.3, "bid_size": 1.0, "ask": 182.3, "ask_size": 2.0, "iv": 0.8152, "open_interest": 0.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0046, "vega": 0.2698, "theta": -0.0236, "rho": -0.8536, "theo": 177.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.75}, {"option": "SPCX270917C00295000", "bid": 6.5, "bid_size": 87.0, "ask": 9.7, "ask_size": 109.0, "iv": 0.7408, "open_interest": 2.0, "volume": 1.0, "delta": 0.2221, "gamma": 0.0032, "vega": 0.3588, "theta": -0.0311, "rho": 0.1911, "theo": 8.0795, "change": 0.18, "open": 7.43, "high": 7.43, "low": 7.43, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-08-03T13:27:05", "percent_change": 2.48276, "prev_day_close": 7.25}, {"option": "SPCX270917P00295000", "bid": 179.3, "bid_size": 1.0, "ask": 187.0, "ask_size": 2.0, "iv": 0.7633, "open_interest": 0.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.0046, "vega": 0.2561, "theta": -0.0229, "rho": -0.8165, "theo": 182.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.649993896484}, {"option": "SPCX270917C00300000", "bid": 6.3, "bid_size": 56.0, "ask": 9.4, "ask_size": 80.0, "iv": 0.7417, "open_interest": 231.0, "volume": 1.0, "delta": 0.2163, "gamma": 0.0032, "vega": 0.3534, "theta": -0.0307, "rho": 0.1866, "theo": 7.8201, "change": -0.05, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-03T14:25:25", "percent_change": -0.680274, "prev_day_close": 7.35000014305115}, {"option": "SPCX270917P00300000", "bid": 184.0, "bid_size": 2.0, "ask": 193.2, "ask_size": 1.0, "iv": 0.7891, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0046, "vega": 0.2425, "theta": -0.022, "rho": -0.782, "theo": 187.3133, "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": 193.5}, {"option": "SPCX270917C00305000", "bid": 6.0, "bid_size": 26.0, "ask": 8.3, "ask_size": 21.0, "iv": 0.7291, "open_interest": 3.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.0032, "vega": 0.3482, "theta": -0.0302, "rho": 0.1822, "theo": 7.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.02, "last_trade_time": "2026-07-23T10:11:15", "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "SPCX270917P00305000", "bid": 191.1, "bid_size": 2.0, "ask": 196.6, "ask_size": 1.0, "iv": 0.8076, "open_interest": 0.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.0046, "vega": 0.23, "theta": -0.0209, "rho": -0.7758, "theo": 192.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.350006103516}, {"option": "SPCX270917C00310000", "bid": 6.2, "bid_size": 20.0, "ask": 9.1, "ask_size": 65.0, "iv": 0.7514, "open_interest": 1.0, "volume": 1.0, "delta": 0.2052, "gamma": 0.0031, "vega": 0.3429, "theta": -0.0298, "rho": 0.178, "theo": 7.3349, "change": 0.11, "open": 6.71, "high": 6.71, "low": 6.71, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-08-03T11:32:57", "percent_change": 1.66667, "prev_day_close": 6.59999990463257}, {"option": "SPCX270917P00310000", "bid": 193.5, "bid_size": 1.0, "ask": 201.4, "ask_size": 1.0, "iv": 0.8108, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0046, "vega": 0.2208, "theta": -0.0201, "rho": -0.735, "theo": 196.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.199996948242}, {"option": "SPCX270917C00315000", "bid": 5.6, "bid_size": 49.0, "ask": 7.9, "ask_size": 45.0, "iv": 0.732, "open_interest": 18.0, "volume": 1.0, "delta": 0.1999, "gamma": 0.0031, "vega": 0.3376, "theta": -0.0294, "rho": 0.1737, "theo": 7.108, "change": -0.28, "open": 6.47, "high": 6.47, "low": 6.47, "tick": "down", "last_trade_price": 6.47, "last_trade_time": "2026-08-03T14:54:22", "percent_change": -4.14815, "prev_day_close": 6.75}, {"option": "SPCX270917P00315000", "bid": 200.8, "bid_size": 1.0, "ask": 206.2, "ask_size": 1.0, "iv": 0.8153, "open_interest": 0.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.0046, "vega": 0.2115, "theta": -0.0196, "rho": -0.7272, "theo": 201.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.050003051758}, {"option": "SPCX270917C00320000", "bid": 5.4, "bid_size": 27.0, "ask": 7.7, "ask_size": 15.0, "iv": 0.7331, "open_interest": 22.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.003, "vega": 0.3324, "theta": -0.029, "rho": 0.1696, "theo": 6.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-07-23T10:11:15", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SPCX270917P00320000", "bid": 205.2, "bid_size": 1.0, "ask": 211.0, "ask_size": 6.0, "iv": 0.8103, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0046, "vega": 0.2048, "theta": -0.0191, "rho": -0.7352, "theo": 206.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.900001525879}, {"option": "SPCX270917C00325000", "bid": 5.2, "bid_size": 8.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.737, "open_interest": 12.0, "volume": 0.0, "delta": 0.1899, "gamma": 0.003, "vega": 0.3271, "theta": -0.0286, "rho": 0.1655, "theo": 6.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.27, "last_trade_time": "2026-07-28T14:01:57", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SPCX270917P00325000", "bid": 208.3, "bid_size": 1.0, "ask": 217.2, "ask_size": 1.0, "iv": 0.8061, "open_interest": 0.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0046, "vega": 0.2005, "theta": -0.0185, "rho": -0.7321, "theo": 211.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.800003051758}, {"option": "SPCX270917C00330000", "bid": 5.0, "bid_size": 24.0, "ask": 7.3, "ask_size": 22.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0029, "vega": 0.322, "theta": -0.0281, "rho": 0.1616, "theo": 6.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-07-02T15:00:31", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SPCX270917P00330000", "bid": 215.4, "bid_size": 1.0, "ask": 220.7, "ask_size": 2.0, "iv": 0.8268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0046, "vega": 0.1876, "theta": -0.0175, "rho": -0.6384, "theo": 216.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.699996948242}, {"option": "SPCX270917C00335000", "bid": 4.8, "bid_size": 57.0, "ask": 7.6, "ask_size": 44.0, "iv": 0.7426, "open_interest": 6.0, "volume": 14.0, "delta": 0.1806, "gamma": 0.0028, "vega": 0.317, "theta": -0.0277, "rho": 0.1579, "theo": 6.2944, "change": -0.35, "open": 5.2, "high": 5.3, "low": 4.81, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T09:32:13", "percent_change": -6.30631, "prev_day_close": 5.54999995231628}, {"option": "SPCX270917P00335000", "bid": 220.3, "bid_size": 1.0, "ask": 225.5, "ask_size": 1.0, "iv": 0.83, "open_interest": 0.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0045, "vega": 0.1698, "theta": -0.0162, "rho": -0.5621, "theo": 221.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.599998474121}, {"option": "SPCX270917C00340000", "bid": 4.7, "bid_size": 90.0, "ask": 7.0, "ask_size": 108.0, "iv": 0.7378, "open_interest": 153.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.0028, "vega": 0.3121, "theta": -0.0273, "rho": 0.1543, "theo": 6.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-07-30T10:35:34", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "SPCX270917P00340000", "bid": 224.8, "bid_size": 1.0, "ask": 230.3, "ask_size": 1.0, "iv": 0.8246, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0045, "vega": 0.1514, "theta": -0.0158, "rho": -0.5515, "theo": 225.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.5}, {"option": "SPCX270917C00345000", "bid": 4.5, "bid_size": 79.0, "ask": 6.9, "ask_size": 66.0, "iv": 0.7393, "open_interest": 0.0, "volume": 0.0, "delta": 0.172, "gamma": 0.0028, "vega": 0.3074, "theta": -0.0269, "rho": 0.1509, "theo": 5.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "SPCX270917P00345000", "bid": 230.1, "bid_size": 1.0, "ask": 235.2, "ask_size": 1.0, "iv": 0.8374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.0045, "vega": 0.1432, "theta": -0.0153, "rho": -0.5254, "theo": 230.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.450004577637}, {"option": "SPCX270917C00350000", "bid": 4.5, "bid_size": 7.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.7302, "open_interest": 60.0, "volume": 1.0, "delta": 0.1678, "gamma": 0.0027, "vega": 0.3027, "theta": -0.0266, "rho": 0.1476, "theo": 5.769, "change": -0.05, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T11:51:56", "percent_change": -0.9009, "prev_day_close": 5.54999995231628}, {"option": "SPCX270917P00350000", "bid": 235.0, "bid_size": 1.0, "ask": 240.1, "ask_size": 1.0, "iv": 0.8417, "open_interest": 38.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0045, "vega": 0.1347, "theta": -0.0146, "rho": -0.4945, "theo": 235.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.2, "last_trade_time": "2026-07-30T11:58:40", "percent_change": 0.0, "prev_day_close": 242.349998474121}, {"option": "SPCX271217C00005000", "bid": 105.0, "bid_size": 10.0, "ask": 115.0, "ask_size": 10.0, "iv": 1.7292, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.0, "last_trade_time": "2026-07-22T13:38:10", "percent_change": 0.0, "prev_day_close": 103.099998474121}, {"option": "SPCX271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.009, "open_interest": 327.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0037, "theta": -0.0004, "rho": -0.0018, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-07-24T12:26:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPCX271217C00010000", "bid": 100.0, "bid_size": 10.0, "ask": 109.7, "ask_size": 10.0, "iv": 1.1695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.4000015258789}, {"option": "SPCX271217P00010000", "bid": 0.05, "bid_size": 25.0, "ask": 0.35, "ask_size": 50.0, "iv": 0.9988, "open_interest": 91.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0103, "theta": -0.0009, "rho": -0.0053, "theo": 0.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-07-30T13:56:02", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "SPCX271217C00015000", "bid": 96.2, "bid_size": 10.0, "ask": 104.2, "ask_size": 10.0, "iv": 1.067, "open_interest": 4.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0114, "theta": 0.0, "rho": 0.0361, "theo": 99.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-07-20T12:14:48", "percent_change": 0.0, "prev_day_close": 93.8500022888184}, {"option": "SPCX271217P00015000", "bid": 0.1, "bid_size": 16.0, "ask": 0.5, "ask_size": 34.0, "iv": 0.8797, "open_interest": 7.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0208, "theta": -0.0017, "rho": -0.0115, "theo": 0.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-07-31T10:55:11", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "SPCX271217C00020000", "bid": 91.0, "bid_size": 5.0, "ask": 101.0, "ask_size": 1.0, "iv": 1.0148, "open_interest": 1.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0004, "vega": 0.0303, "theta": 0.0, "rho": 0.092, "theo": 94.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.62, "last_trade_time": "2026-07-31T12:32:05", "percent_change": 0.0, "prev_day_close": 89.7999992370606}, {"option": "SPCX271217P00020000", "bid": 0.45, "bid_size": 1.0, "ask": 0.7, "ask_size": 28.0, "iv": 0.8432, "open_interest": 132.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0002, "vega": 0.0356, "theta": -0.0028, "rho": -0.0213, "theo": 0.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-07-31T15:07:36", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "SPCX271217C00025000", "bid": 86.0, "bid_size": 1.0, "ask": 96.0, "ask_size": 5.0, "iv": 0.9249, "open_interest": 5.0, "volume": 2.0, "delta": 0.9784, "gamma": 0.0005, "vega": 0.0522, "theta": 0.0, "rho": 0.1496, "theo": 90.4312, "change": 2.24, "open": 86.89, "high": 86.89, "low": 86.74, "tick": "down", "last_trade_price": 86.74, "last_trade_time": "2026-08-03T10:15:40", "percent_change": 2.65089, "prev_day_close": 84.5}, {"option": "SPCX271217P00025000", "bid": 0.75, "bid_size": 37.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.7999, "open_interest": 98.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0004, "vega": 0.0547, "theta": -0.0042, "rho": -0.035, "theo": 0.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-07-29T11:42:11", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SPCX271217C00030000", "bid": 82.0, "bid_size": 1.0, "ask": 89.0, "ask_size": 1.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0007, "vega": 0.0769, "theta": 0.0, "rho": 0.2046, "theo": 86.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9500007629394}, {"option": "SPCX271217P00030000", "bid": 1.2, "bid_size": 8.0, "ask": 1.75, "ask_size": 34.0, "iv": 0.7943, "open_interest": 297.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0006, "vega": 0.0774, "theta": -0.0058, "rho": -0.0531, "theo": 1.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-07-31T14:57:16", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SPCX271217C00035000", "bid": 78.0, "bid_size": 1.0, "ask": 88.0, "ask_size": 1.0, "iv": 0.8717, "open_interest": 1.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0008, "vega": 0.1039, "theta": 0.0, "rho": 0.2546, "theo": 81.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.68, "last_trade_time": "2026-07-20T13:05:01", "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "SPCX271217P00035000", "bid": 1.2, "bid_size": 78.0, "ask": 2.45, "ask_size": 17.0, "iv": 0.7477, "open_interest": 21.0, "volume": 1.0, "delta": -0.0346, "gamma": 0.0007, "vega": 0.1032, "theta": -0.0076, "rho": -0.0756, "theo": 2.032, "change": 0.05, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-08-03T09:39:53", "percent_change": 2.22222, "prev_day_close": 2.25}, {"option": "SPCX271217C00040000", "bid": 76.5, "bid_size": 13.0, "ask": 80.6, "ask_size": 13.0, "iv": 0.8061, "open_interest": 9.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.001, "vega": 0.1327, "theta": -0.0016, "rho": 0.3, "theo": 77.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.26, "last_trade_time": "2026-06-18T11:15:36", "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "SPCX271217P00040000", "bid": 2.5, "bid_size": 28.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.7617, "open_interest": 41.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.001, "vega": 0.1314, "theta": -0.0096, "rho": -0.1023, "theo": 2.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-07-31T14:30:16", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "SPCX271217C00045000", "bid": 72.7, "bid_size": 10.0, "ask": 76.7, "ask_size": 10.0, "iv": 0.7864, "open_interest": 3.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0013, "vega": 0.1624, "theta": -0.0041, "rho": 0.3404, "theo": 74.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.1, "last_trade_time": "2026-07-31T10:05:36", "percent_change": 0.0, "prev_day_close": 70.0999984741211}, {"option": "SPCX271217P00045000", "bid": 3.1, "bid_size": 133.0, "ask": 4.8, "ask_size": 78.0, "iv": 0.7566, "open_interest": 37.0, "volume": 1.0, "delta": -0.0602, "gamma": 0.0012, "vega": 0.1608, "theta": -0.0116, "rho": -0.1328, "theo": 3.8675, "change": 0.0, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T09:30:17", "percent_change": 1.70299e-06, "prev_day_close": 4.19999992847443}, {"option": "SPCX271217C00050000", "bid": 69.2, "bid_size": 13.0, "ask": 73.4, "ask_size": 13.0, "iv": 0.785, "open_interest": 29.0, "volume": 1.0, "delta": 0.9114, "gamma": 0.0015, "vega": 0.1925, "theta": -0.0066, "rho": 0.3754, "theo": 70.5413, "change": 2.75, "open": 69.0, "high": 69.0, "low": 69.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-08-03T12:22:01", "percent_change": 4.15094, "prev_day_close": 66.25}, {"option": "SPCX271217P00050000", "bid": 4.8, "bid_size": 4.0, "ask": 5.6, "ask_size": 14.0, "iv": 0.7534, "open_interest": 242.0, "volume": 4.0, "delta": -0.0753, "gamma": 0.0014, "vega": 0.1908, "theta": -0.0137, "rho": -0.1674, "theo": 5.0602, "change": 0.07, "open": 5.8, "high": 5.8, "low": 5.3, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-08-03T15:47:17", "percent_change": 1.33333, "prev_day_close": 5.25}, {"option": "SPCX271217C00055000", "bid": 65.7, "bid_size": 10.0, "ask": 69.8, "ask_size": 10.0, "iv": 0.7688, "open_interest": 6.0, "volume": 1.0, "delta": 0.8944, "gamma": 0.0017, "vega": 0.2223, "theta": -0.009, "rho": 0.4046, "theo": 67.1517, "change": 1.95, "open": 64.95, "high": 64.95, "low": 64.95, "tick": "down", "last_trade_price": 64.95, "last_trade_time": "2026-08-03T12:34:54", "percent_change": 3.09524, "prev_day_close": 63.0}, {"option": "SPCX271217P00055000", "bid": 6.1, "bid_size": 4.0, "ask": 7.4, "ask_size": 65.0, "iv": 0.7562, "open_interest": 40.0, "volume": 7.0, "delta": -0.0917, "gamma": 0.0017, "vega": 0.2213, "theta": -0.0158, "rho": -0.2049, "theo": 6.4365, "change": 0.51, "open": 6.35, "high": 6.91, "low": 6.35, "tick": "up", "last_trade_price": 6.91, "last_trade_time": "2026-08-03T13:02:32", "percent_change": 7.96875, "prev_day_close": 6.39999985694885}, {"option": "SPCX271217C00060000", "bid": 62.5, "bid_size": 28.0, "ask": 66.2, "ask_size": 9.0, "iv": 0.7549, "open_interest": 10.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0019, "vega": 0.2513, "theta": -0.0114, "rho": 0.4293, "theo": 63.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-07-30T11:06:17", "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "SPCX271217P00060000", "bid": 6.1, "bid_size": 76.0, "ask": 9.3, "ask_size": 47.0, "iv": 0.7272, "open_interest": 225.0, "volume": 55.0, "delta": -0.109, "gamma": 0.0019, "vega": 0.2506, "theta": -0.0178, "rho": -0.2446, "theo": 7.9937, "change": -0.28, "open": 8.94, "high": 8.94, "low": 8.32, "tick": "no_change", "last_trade_price": 8.32, "last_trade_time": "2026-08-03T10:28:15", "percent_change": -3.25581, "prev_day_close": 8.59999990463257}, {"option": "SPCX271217C00065000", "bid": 59.4, "bid_size": 28.0, "ask": 63.2, "ask_size": 8.0, "iv": 0.75, "open_interest": 9.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0021, "vega": 0.2794, "theta": -0.0137, "rho": 0.4492, "theo": 60.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.33, "last_trade_time": "2026-07-27T11:59:55", "percent_change": 0.0, "prev_day_close": 57.3499984741211}, {"option": "SPCX271217P00065000", "bid": 7.9, "bid_size": 18.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.7158, "open_interest": 95.0, "volume": 10.0, "delta": -0.1272, "gamma": 0.0021, "vega": 0.2794, "theta": -0.0198, "rho": -0.2868, "theo": 9.7258, "change": -0.2, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-08-03T13:12:55", "percent_change": -1.92308, "prev_day_close": 10.4000000953674}, {"option": "SPCX271217C00070000", "bid": 56.5, "bid_size": 25.0, "ask": 61.1, "ask_size": 20.0, "iv": 0.7586, "open_interest": 83.0, "volume": 3.0, "delta": 0.8396, "gamma": 0.0023, "vega": 0.306, "theta": -0.0159, "rho": 0.4657, "theo": 58.0655, "change": 3.25, "open": 57.05, "high": 57.5, "low": 55.69, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-08-03T15:51:12", "percent_change": 5.99078, "prev_day_close": 54.25}, {"option": "SPCX271217P00070000", "bid": 10.0, "bid_size": 63.0, "ask": 12.8, "ask_size": 37.0, "iv": 0.7273, "open_interest": 63.0, "volume": 8.0, "delta": -0.146, "gamma": 0.0023, "vega": 0.3063, "theta": -0.0216, "rho": -0.33, "theo": 11.6247, "change": -0.05, "open": 12.47, "high": 12.47, "low": 12.1, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-08-03T12:37:22", "percent_change": -0.411523, "prev_day_close": 12.1500000953674}, {"option": "SPCX271217C00075000", "bid": 53.7, "bid_size": 25.0, "ask": 57.6, "ask_size": 8.0, "iv": 0.7416, "open_interest": 19.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0025, "vega": 0.3311, "theta": -0.018, "rho": 0.4787, "theo": 55.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.7, "last_trade_time": "2026-07-20T11:49:12", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "SPCX271217P00075000", "bid": 11.8, "bid_size": 31.0, "ask": 14.7, "ask_size": 30.0, "iv": 0.72, "open_interest": 207.0, "volume": 2.0, "delta": -0.1652, "gamma": 0.0026, "vega": 0.332, "theta": -0.0233, "rho": -0.3747, "theo": 13.6828, "change": 0.65, "open": 14.2, "high": 14.7, "low": 14.2, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-08-03T13:13:39", "percent_change": 4.62633, "prev_day_close": 14.0500001907349}, {"option": "SPCX271217C00080000", "bid": 52.0, "bid_size": 35.0, "ask": 56.7, "ask_size": 37.0, "iv": 0.775, "open_interest": 18.0, "volume": 1.0, "delta": 0.8014, "gamma": 0.0027, "vega": 0.3545, "theta": -0.02, "rho": 0.4884, "theo": 52.8143, "change": 2.85, "open": 52.3, "high": 52.3, "low": 52.3, "tick": "up", "last_trade_price": 52.3, "last_trade_time": "2026-08-03T10:49:02", "percent_change": 5.7634, "prev_day_close": 49.4500007629394}, {"option": "SPCX271217P00080000", "bid": 14.7, "bid_size": 40.0, "ask": 17.2, "ask_size": 40.0, "iv": 0.7333, "open_interest": 1666.0, "volume": 6.0, "delta": -0.1848, "gamma": 0.0028, "vega": 0.356, "theta": -0.0249, "rho": -0.4205, "theo": 15.8911, "change": -0.33, "open": 17.0, "high": 17.16, "low": 16.4, "tick": "up", "last_trade_price": 16.87, "last_trade_time": "2026-08-03T12:45:21", "percent_change": -1.9186, "prev_day_close": 17.1999998092651}, {"option": "SPCX271217C00085000", "bid": 48.7, "bid_size": 37.0, "ask": 52.5, "ask_size": 7.0, "iv": 0.7358, "open_interest": 40.0, "volume": 1.0, "delta": 0.7821, "gamma": 0.0029, "vega": 0.3761, "theta": -0.0218, "rho": 0.4958, "theo": 50.4016, "change": 2.15, "open": 49.0, "high": 49.0, "low": 49.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-08-03T15:48:01", "percent_change": 4.58911, "prev_day_close": 46.8500003814697}, {"option": "SPCX271217P00085000", "bid": 15.8, "bid_size": 86.0, "ask": 20.0, "ask_size": 62.0, "iv": 0.7215, "open_interest": 69.0, "volume": 5.0, "delta": -0.2045, "gamma": 0.0029, "vega": 0.3783, "theta": -0.0264, "rho": -0.4647, "theo": 18.2408, "change": -1.15, "open": 18.5, "high": 18.5, "low": 18.5, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-08-03T10:47:58", "percent_change": -5.85242, "prev_day_close": 19.6499996185303}, {"option": "SPCX271217C00090000", "bid": 46.4, "bid_size": 18.0, "ask": 50.7, "ask_size": 10.0, "iv": 0.7403, "open_interest": 61.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.003, "vega": 0.3962, "theta": -0.0234, "rho": 0.5011, "theo": 48.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.7, "last_trade_time": "2026-07-31T13:17:21", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "SPCX271217P00090000", "bid": 20.0, "bid_size": 2.0, "ask": 22.1, "ask_size": 73.0, "iv": 0.7375, "open_interest": 388.0, "volume": 5.0, "delta": -0.2243, "gamma": 0.0031, "vega": 0.3987, "theta": -0.0277, "rho": -0.5119, "theo": 20.726, "change": -0.68, "open": 21.43, "high": 21.6, "low": 21.0, "tick": "down", "last_trade_price": 21.27, "last_trade_time": "2026-08-03T15:47:17", "percent_change": -3.09795, "prev_day_close": 21.9499998092651}, {"option": "SPCX271217C00095000", "bid": 44.2, "bid_size": 83.0, "ask": 49.7, "ask_size": 83.0, "iv": 0.7523, "open_interest": 164.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.0032, "vega": 0.4144, "theta": -0.025, "rho": 0.5038, "theo": 45.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.75, "last_trade_time": "2026-07-31T13:55:29", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "SPCX271217P00095000", "bid": 22.5, "bid_size": 2.0, "ask": 23.7, "ask_size": 10.0, "iv": 0.7228, "open_interest": 261.0, "volume": 21.0, "delta": -0.2441, "gamma": 0.0033, "vega": 0.4173, "theta": -0.0289, "rho": -0.5569, "theo": 23.335, "change": -0.71, "open": 25.0, "high": 25.0, "low": 23.2, "tick": "no_change", "last_trade_price": 23.49, "last_trade_time": "2026-08-03T15:52:46", "percent_change": -2.93388, "prev_day_close": 24.1999998092651}, {"option": "SPCX271217C00100000", "bid": 42.1, "bid_size": 44.0, "ask": 46.8, "ask_size": 33.0, "iv": 0.7399, "open_interest": 100.0, "volume": 12.0, "delta": 0.7248, "gamma": 0.0033, "vega": 0.431, "theta": -0.0264, "rho": 0.5055, "theo": 43.9136, "change": 1.78, "open": 39.2, "high": 43.2, "low": 39.2, "tick": "down", "last_trade_price": 42.18, "last_trade_time": "2026-08-03T11:38:03", "percent_change": 4.40594, "prev_day_close": 40.3999996185303}, {"option": "SPCX271217P00100000", "bid": 25.0, "bid_size": 2.0, "ask": 25.9, "ask_size": 2.0, "iv": 0.7133, "open_interest": 936.0, "volume": 156.0, "delta": -0.2639, "gamma": 0.0034, "vega": 0.4341, "theta": -0.03, "rho": -0.6016, "theo": 26.0646, "change": -0.33, "open": 27.23, "high": 27.23, "low": 26.5, "tick": "down", "last_trade_price": 26.97, "last_trade_time": "2026-08-03T15:43:20", "percent_change": -1.20879, "prev_day_close": 27.2999992370605}, {"option": "SPCX271217C00105000", "bid": 40.1, "bid_size": 46.0, "ask": 44.7, "ask_size": 38.0, "iv": 0.736, "open_interest": 55.0, "volume": 0.0, "delta": 0.7061, "gamma": 0.0034, "vega": 0.4459, "theta": -0.0276, "rho": 0.5051, "theo": 41.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-07-31T12:31:08", "percent_change": 0.0, "prev_day_close": 38.6999988555908}, {"option": "SPCX271217P00105000", "bid": 26.4, "bid_size": 45.0, "ask": 29.7, "ask_size": 29.0, "iv": 0.7075, "open_interest": 232.0, "volume": 10.0, "delta": -0.2835, "gamma": 0.0036, "vega": 0.4493, "theta": -0.0309, "rho": -0.6468, "theo": 28.9078, "change": 0.73, "open": 30.78, "high": 30.78, "low": 30.78, "tick": "up", "last_trade_price": 30.78, "last_trade_time": "2026-08-03T09:38:42", "percent_change": 2.42928, "prev_day_close": 30.0500001907349}, {"option": "SPCX271217C00110000", "bid": 38.2, "bid_size": 44.0, "ask": 42.8, "ask_size": 31.0, "iv": 0.7335, "open_interest": 145.0, "volume": 29.0, "delta": 0.6877, "gamma": 0.0035, "vega": 0.4594, "theta": -0.0288, "rho": 0.5036, "theo": 40.1394, "change": 2.75, "open": 35.3, "high": 40.6, "low": 35.3, "tick": "no_change", "last_trade_price": 39.5, "last_trade_time": "2026-08-03T15:51:11", "percent_change": 7.48299, "prev_day_close": 36.75}, {"option": "SPCX271217P00110000", "bid": 27.5, "bid_size": 4.0, "ask": 32.6, "ask_size": 4.0, "iv": 0.7245, "open_interest": 209.0, "volume": 29.0, "delta": -0.303, "gamma": 0.0037, "vega": 0.4627, "theta": -0.0317, "rho": -0.6906, "theo": 31.8552, "change": -2.65, "open": 32.6, "high": 32.93, "low": 31.5, "tick": "no_change", "last_trade_price": 31.5, "last_trade_time": "2026-08-03T15:58:09", "percent_change": -7.75988, "prev_day_close": 34.1499996185303}, {"option": "SPCX271217C00115000", "bid": 36.5, "bid_size": 59.0, "ask": 41.0, "ask_size": 97.0, "iv": 0.7323, "open_interest": 80.0, "volume": 10.0, "delta": 0.6695, "gamma": 0.0036, "vega": 0.4712, "theta": -0.0298, "rho": 0.5013, "theo": 38.3976, "change": 0.95, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-08-03T12:54:15", "percent_change": 2.71041, "prev_day_close": 35.0500011444092}, {"option": "SPCX271217P00115000", "bid": 33.5, "bid_size": 2.0, "ask": 37.0, "ask_size": 30.0, "iv": 0.7321, "open_interest": 45.0, "volume": 17.0, "delta": -0.3223, "gamma": 0.0038, "vega": 0.4745, "theta": -0.0324, "rho": -0.7318, "theo": 34.9045, "change": -0.85, "open": 35.49, "high": 36.29, "low": 35.3, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-08-03T15:13:19", "percent_change": -2.31924, "prev_day_close": 36.6499996185303}, {"option": "SPCX271217C00120000", "bid": 35.0, "bid_size": 65.0, "ask": 39.4, "ask_size": 56.0, "iv": 0.7335, "open_interest": 192.0, "volume": 3.0, "delta": 0.6516, "gamma": 0.0037, "vega": 0.4818, "theta": -0.0307, "rho": 0.4978, "theo": 36.7455, "change": 1.45, "open": 35.44, "high": 35.44, "low": 34.98, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-08-03T15:21:36", "percent_change": 4.2963, "prev_day_close": 33.75}, {"option": "SPCX271217P00120000", "bid": 35.7, "bid_size": 27.0, "ask": 38.6, "ask_size": 21.0, "iv": 0.7056, "open_interest": 1154.0, "volume": 2.0, "delta": -0.3414, "gamma": 0.0039, "vega": 0.4848, "theta": -0.033, "rho": -0.7733, "theo": 38.0504, "change": -1.95, "open": 40.0, "high": 40.0, "low": 38.05, "tick": "down", "last_trade_price": 38.05, "last_trade_time": "2026-08-03T15:58:52", "percent_change": -4.875, "prev_day_close": 40.0}, {"option": "SPCX271217C00125000", "bid": 33.4, "bid_size": 44.0, "ask": 36.1, "ask_size": 1.0, "iv": 0.7146, "open_interest": 105.0, "volume": 3.0, "delta": 0.6341, "gamma": 0.0037, "vega": 0.4909, "theta": -0.0315, "rho": 0.493, "theo": 35.1792, "change": -1.3, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-08-03T09:34:52", "percent_change": -4.02477, "prev_day_close": 32.2999992370606}, {"option": "SPCX271217P00125000", "bid": 38.4, "bid_size": 21.0, "ask": 43.6, "ask_size": 26.0, "iv": 0.7175, "open_interest": 242.0, "volume": 1.0, "delta": -0.3602, "gamma": 0.004, "vega": 0.4937, "theta": -0.0335, "rho": -0.8125, "theo": 41.286, "change": -0.69, "open": 42.61, "high": 42.61, "low": 42.61, "tick": "up", "last_trade_price": 42.61, "last_trade_time": "2026-08-03T15:54:50", "percent_change": -1.59354, "prev_day_close": 43.3000011444092}, {"option": "SPCX271217C00130000", "bid": 31.9, "bid_size": 42.0, "ask": 35.4, "ask_size": 15.0, "iv": 0.7218, "open_interest": 97.0, "volume": 11.0, "delta": 0.617, "gamma": 0.0038, "vega": 0.4988, "theta": -0.0322, "rho": 0.4881, "theo": 33.6927, "change": 0.65, "open": 28.7, "high": 31.5, "low": 28.7, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-08-03T12:52:20", "percent_change": 2.10697, "prev_day_close": 30.8499994277954}, {"option": "SPCX271217P00130000", "bid": 41.2, "bid_size": 40.0, "ask": 47.1, "ask_size": 36.0, "iv": 0.7135, "open_interest": 179.0, "volume": 7.0, "delta": -0.3787, "gamma": 0.0041, "vega": 0.501, "theta": -0.0339, "rho": -0.8503, "theo": 44.6077, "change": -0.6, "open": 46.2, "high": 46.2, "low": 46.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-08-03T15:15:32", "percent_change": -1.28755, "prev_day_close": 46.6000003814697}, {"option": "SPCX271217C00135000", "bid": 30.5, "bid_size": 54.0, "ask": 33.9, "ask_size": 9.0, "iv": 0.7204, "open_interest": 260.0, "volume": 5.0, "delta": 0.6002, "gamma": 0.0039, "vega": 0.5056, "theta": -0.0328, "rho": 0.4829, "theo": 32.281, "change": -0.35, "open": 28.5, "high": 29.1, "low": 28.5, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-08-03T09:51:08", "percent_change": -1.18845, "prev_day_close": 29.4499998092651}, {"option": "SPCX271217P00135000", "bid": 45.7, "bid_size": 7.0, "ask": 49.1, "ask_size": 10.0, "iv": 0.7099, "open_interest": 9293.0, "volume": 2.0, "delta": -0.3969, "gamma": 0.0042, "vega": 0.5069, "theta": -0.0342, "rho": -0.8878, "theo": 48.0124, "change": -1.07, "open": 50.4, "high": 50.4, "low": 49.38, "tick": "down", "last_trade_price": 49.38, "last_trade_time": "2026-08-03T10:28:55", "percent_change": -2.12091, "prev_day_close": 50.4499988555908}, {"option": "SPCX271217C00140000", "bid": 29.1, "bid_size": 73.0, "ask": 32.6, "ask_size": 37.0, "iv": 0.7196, "open_interest": 178.0, "volume": 5.0, "delta": 0.5838, "gamma": 0.0039, "vega": 0.5111, "theta": -0.0334, "rho": 0.4765, "theo": 30.9411, "change": 0.7, "open": 30.19, "high": 30.19, "low": 29.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-08-03T15:22:42", "percent_change": 2.4735, "prev_day_close": 28.2999992370606}, {"option": "SPCX271217P00140000", "bid": 50.1, "bid_size": 4.0, "ask": 54.3, "ask_size": 21.0, "iv": 0.7351, "open_interest": 154.0, "volume": 9.0, "delta": -0.4148, "gamma": 0.0043, "vega": 0.5116, "theta": -0.0345, "rho": -0.9238, "theo": 51.4952, "change": -0.23, "open": 55.7, "high": 55.7, "low": 53.32, "tick": "down", "last_trade_price": 53.32, "last_trade_time": "2026-08-03T10:19:03", "percent_change": -0.429504, "prev_day_close": 53.5499992370606}, {"option": "SPCX271217C00145000", "bid": 27.8, "bid_size": 39.0, "ask": 31.2, "ask_size": 22.0, "iv": 0.7175, "open_interest": 35.0, "volume": 0.0, "delta": 0.5679, "gamma": 0.0039, "vega": 0.5156, "theta": -0.0338, "rho": 0.4694, "theo": 29.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.99, "last_trade_time": "2026-07-29T12:14:29", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "SPCX271217P00145000", "bid": 52.8, "bid_size": 26.0, "ask": 58.0, "ask_size": 33.0, "iv": 0.7275, "open_interest": 145.0, "volume": 0.0, "delta": -0.4324, "gamma": 0.0044, "vega": 0.5159, "theta": -0.0346, "rho": -0.9565, "theo": 55.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.15, "last_trade_time": "2026-07-31T11:53:55", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "SPCX271217C00150000", "bid": 26.6, "bid_size": 7.0, "ask": 31.3, "ask_size": 9.0, "iv": 0.7296, "open_interest": 935.0, "volume": 7.0, "delta": 0.5523, "gamma": 0.004, "vega": 0.5193, "theta": -0.0342, "rho": 0.4626, "theo": 28.4618, "change": 0.9, "open": 24.7, "high": 27.26, "low": 24.7, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-08-03T15:24:13", "percent_change": 3.51563, "prev_day_close": 25.5999994277954}, {"option": "SPCX271217P00150000", "bid": 55.6, "bid_size": 34.0, "ask": 61.6, "ask_size": 38.0, "iv": 0.7188, "open_interest": 156.0, "volume": 9.0, "delta": -0.4496, "gamma": 0.0044, "vega": 0.518, "theta": -0.0347, "rho": -0.9889, "theo": 58.6764, "change": -0.88, "open": 63.1, "high": 63.1, "low": 60.72, "tick": "down", "last_trade_price": 60.72, "last_trade_time": "2026-08-03T10:19:03", "percent_change": -1.42857, "prev_day_close": 61.6000003814697}, {"option": "SPCX271217C00155000", "bid": 25.4, "bid_size": 61.0, "ask": 28.8, "ask_size": 6.0, "iv": 0.7156, "open_interest": 366.0, "volume": 1.0, "delta": 0.5371, "gamma": 0.004, "vega": 0.5221, "theta": -0.0345, "rho": 0.4558, "theo": 27.3138, "change": 1.05, "open": 25.9, "high": 25.9, "low": 25.9, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-08-03T12:33:44", "percent_change": 4.22535, "prev_day_close": 24.8499994277954}, {"option": "SPCX271217P00155000", "bid": 60.0, "bid_size": 10.0, "ask": 65.5, "ask_size": 21.0, "iv": 0.727, "open_interest": 53.0, "volume": 0.0, "delta": -0.4665, "gamma": 0.0045, "vega": 0.5192, "theta": -0.0347, "rho": -1.0196, "theo": 62.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.7, "last_trade_time": "2026-07-29T11:16:56", "percent_change": 0.0, "prev_day_close": 64.4999980926514}, {"option": "SPCX271217C00160000", "bid": 24.5, "bid_size": 76.0, "ask": 29.0, "ask_size": 78.0, "iv": 0.7294, "open_interest": 215.0, "volume": 3.0, "delta": 0.5224, "gamma": 0.004, "vega": 0.5239, "theta": -0.0347, "rho": 0.4482, "theo": 26.2228, "change": 1.5, "open": 22.3, "high": 25.0, "low": 22.3, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-08-03T10:42:29", "percent_change": 6.38298, "prev_day_close": 23.5}, {"option": "SPCX271217P00160000", "bid": 64.0, "bid_size": 22.0, "ask": 69.3, "ask_size": 29.0, "iv": 0.7293, "open_interest": 78.0, "volume": 0.0, "delta": -0.4831, "gamma": 0.0045, "vega": 0.5194, "theta": -0.0346, "rho": -1.0433, "theo": 66.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.3, "last_trade_time": "2026-07-31T15:08:38", "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "SPCX271217C00165000", "bid": 23.3, "bid_size": 49.0, "ask": 27.5, "ask_size": 45.0, "iv": 0.723, "open_interest": 2704.0, "volume": 4.0, "delta": 0.508, "gamma": 0.004, "vega": 0.5249, "theta": -0.0349, "rho": 0.4402, "theo": 25.1864, "change": 1.2, "open": 21.0, "high": 24.0, "low": 21.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T15:47:31", "percent_change": 5.26316, "prev_day_close": 22.8000001907349}, {"option": "SPCX271217P00165000", "bid": 67.2, "bid_size": 38.0, "ask": 73.0, "ask_size": 63.0, "iv": 0.7218, "open_interest": 538.0, "volume": 0.0, "delta": -0.4993, "gamma": 0.0046, "vega": 0.5192, "theta": -0.0346, "rho": -1.0762, "theo": 69.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.1, "last_trade_time": "2026-07-23T14:48:04", "percent_change": 0.0, "prev_day_close": 72.7000007629394}, {"option": "SPCX271217C00170000", "bid": 22.3, "bid_size": 161.0, "ask": 26.5, "ask_size": 189.0, "iv": 0.7223, "open_interest": 124.0, "volume": 1.0, "delta": 0.4941, "gamma": 0.004, "vega": 0.5253, "theta": -0.035, "rho": 0.4323, "theo": 24.2017, "change": 1.25, "open": 23.2, "high": 23.2, "low": 23.2, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-08-03T12:36:06", "percent_change": 5.69476, "prev_day_close": 21.9499998092651}, {"option": "SPCX271217P00170000", "bid": 70.3, "bid_size": 27.0, "ask": 77.2, "ask_size": 15.0, "iv": 0.7172, "open_interest": 39.0, "volume": 0.0, "delta": -0.5151, "gamma": 0.0046, "vega": 0.5175, "theta": -0.0344, "rho": -1.095, "theo": 73.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.2, "last_trade_time": "2026-07-31T15:06:24", "percent_change": 0.0, "prev_day_close": 77.2999992370606}, {"option": "SPCX271217C00175000", "bid": 21.3, "bid_size": 81.0, "ask": 25.9, "ask_size": 98.0, "iv": 0.7246, "open_interest": 361.0, "volume": 1.0, "delta": 0.4805, "gamma": 0.004, "vega": 0.5252, "theta": -0.035, "rho": 0.4247, "theo": 23.265, "change": 0.4, "open": 21.95, "high": 21.95, "low": 21.95, "tick": "up", "last_trade_price": 21.95, "last_trade_time": "2026-08-03T14:09:17", "percent_change": 1.85615, "prev_day_close": 21.5500001907349}, {"option": "SPCX271217P00175000", "bid": 75.6, "bid_size": 14.0, "ask": 81.2, "ask_size": 20.0, "iv": 0.7308, "open_interest": 120.0, "volume": 0.0, "delta": -0.5306, "gamma": 0.0046, "vega": 0.5154, "theta": -0.0342, "rho": -1.1197, "theo": 77.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.6, "last_trade_time": "2026-07-31T15:06:40", "percent_change": 0.0, "prev_day_close": 81.3499984741211}, {"option": "SPCX271217C00180000", "bid": 20.4, "bid_size": 33.0, "ask": 24.6, "ask_size": 86.0, "iv": 0.7204, "open_interest": 929.0, "volume": 0.0, "delta": 0.4674, "gamma": 0.004, "vega": 0.5245, "theta": -0.0351, "rho": 0.4171, "theo": 22.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-07-30T15:07:22", "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "SPCX271217P00180000", "bid": 79.8, "bid_size": 8.0, "ask": 85.3, "ask_size": 26.0, "iv": 0.7338, "open_interest": 85.0, "volume": 0.0, "delta": -0.5458, "gamma": 0.0047, "vega": 0.5121, "theta": -0.034, "rho": -1.1403, "theo": 81.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.49, "last_trade_time": "2026-07-28T15:41:22", "percent_change": 0.0, "prev_day_close": 85.2999992370606}, {"option": "SPCX271217C00185000", "bid": 19.6, "bid_size": 59.0, "ask": 23.8, "ask_size": 62.0, "iv": 0.7211, "open_interest": 11.0, "volume": 1.0, "delta": 0.4546, "gamma": 0.004, "vega": 0.5231, "theta": -0.035, "rho": 0.4091, "theo": 21.5252, "change": 2.16, "open": 21.61, "high": 21.61, "low": 21.61, "tick": "up", "last_trade_price": 21.61, "last_trade_time": "2026-08-03T15:58:42", "percent_change": 11.1054, "prev_day_close": 19.4499998092651}, {"option": "SPCX271217P00185000", "bid": 82.3, "bid_size": 17.0, "ask": 89.1, "ask_size": 19.0, "iv": 0.7164, "open_interest": 6.0, "volume": 0.0, "delta": -0.5606, "gamma": 0.0047, "vega": 0.5088, "theta": -0.0337, "rho": -1.1531, "theo": 85.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.53, "last_trade_time": "2026-07-24T11:23:00", "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "SPCX271217C00190000", "bid": 18.8, "bid_size": 156.0, "ask": 23.0, "ask_size": 136.0, "iv": 0.7211, "open_interest": 199.0, "volume": 3.0, "delta": 0.4423, "gamma": 0.004, "vega": 0.5211, "theta": -0.035, "rho": 0.4009, "theo": 20.7182, "change": 0.8, "open": 17.8, "high": 19.5, "low": 17.8, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-08-03T10:12:28", "percent_change": 4.27808, "prev_day_close": 18.6999998092651}, {"option": "SPCX271217P00190000", "bid": 86.4, "bid_size": 25.0, "ask": 93.6, "ask_size": 19.0, "iv": 0.7205, "open_interest": 30.0, "volume": 0.0, "delta": -0.5751, "gamma": 0.0047, "vega": 0.5039, "theta": -0.0334, "rho": -1.1756, "theo": 89.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.52, "last_trade_time": "2026-07-27T11:06:07", "percent_change": 0.0, "prev_day_close": 93.4500007629394}, {"option": "SPCX271217C00195000", "bid": 18.0, "bid_size": 79.0, "ask": 22.2, "ask_size": 147.0, "iv": 0.7203, "open_interest": 41.0, "volume": 1.0, "delta": 0.4303, "gamma": 0.004, "vega": 0.5188, "theta": -0.0349, "rho": 0.3927, "theo": 19.9503, "change": 0.65, "open": 18.65, "high": 18.65, "low": 18.65, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-08-03T12:43:28", "percent_change": 3.61111, "prev_day_close": 18.0}, {"option": "SPCX271217P00195000", "bid": 92.2, "bid_size": 15.0, "ask": 97.8, "ask_size": 17.0, "iv": 0.7378, "open_interest": 35.0, "volume": 0.0, "delta": -0.5893, "gamma": 0.0047, "vega": 0.5002, "theta": -0.033, "rho": -1.1887, "theo": 93.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.48, "last_trade_time": "2026-07-23T15:29:22", "percent_change": 0.0, "prev_day_close": 97.3499984741211}, {"option": "SPCX271217C00200000", "bid": 17.3, "bid_size": 52.0, "ask": 20.7, "ask_size": 4.0, "iv": 0.7111, "open_interest": 461.0, "volume": 29.0, "delta": 0.4187, "gamma": 0.004, "vega": 0.5161, "theta": -0.0348, "rho": 0.3849, "theo": 19.2191, "change": 0.91, "open": 15.8, "high": 18.4, "low": 15.8, "tick": "down", "last_trade_price": 18.01, "last_trade_time": "2026-08-03T15:17:51", "percent_change": 5.32164, "prev_day_close": 17.0999994277954}, {"option": "SPCX271217P00200000", "bid": 94.8, "bid_size": 38.0, "ask": 102.0, "ask_size": 6.0, "iv": 0.7225, "open_interest": 31.0, "volume": 2.0, "delta": -0.6032, "gamma": 0.0047, "vega": 0.4937, "theta": -0.0326, "rho": -1.2031, "theo": 98.1447, "change": -1.46, "open": 100.04, "high": 100.04, "low": 100.04, "tick": "up", "last_trade_price": 100.04, "last_trade_time": "2026-08-03T11:17:21", "percent_change": -1.43842, "prev_day_close": 101.5}, {"option": "SPCX271217C00205000", "bid": 16.6, "bid_size": 161.0, "ask": 20.8, "ask_size": 184.0, "iv": 0.7207, "open_interest": 16.0, "volume": 0.0, "delta": 0.4075, "gamma": 0.0039, "vega": 0.5132, "theta": -0.0346, "rho": 0.3775, "theo": 18.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-07-29T11:29:38", "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "SPCX271217P00205000", "bid": 100.6, "bid_size": 8.0, "ask": 105.9, "ask_size": 17.0, "iv": 0.7356, "open_interest": 45.0, "volume": 0.0, "delta": -0.6166, "gamma": 0.0048, "vega": 0.4873, "theta": -0.0322, "rho": -1.1995, "theo": 102.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.96, "last_trade_time": "2026-07-06T15:36:25", "percent_change": 0.0, "prev_day_close": 105.799999237061}, {"option": "SPCX271217C00210000", "bid": 15.9, "bid_size": 34.0, "ask": 20.0, "ask_size": 86.0, "iv": 0.719, "open_interest": 2519.0, "volume": 0.0, "delta": 0.3966, "gamma": 0.0039, "vega": 0.5099, "theta": -0.0344, "rho": 0.37, "theo": 17.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-07-31T09:32:03", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "SPCX271217P00210000", "bid": 102.0, "bid_size": 2.0, "ask": 112.0, "ask_size": 2.0, "iv": 0.7254, "open_interest": 32.0, "volume": 0.0, "delta": -0.6299, "gamma": 0.0048, "vega": 0.4806, "theta": -0.0318, "rho": -1.2167, "theo": 106.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.77, "last_trade_time": "2026-07-24T11:23:00", "percent_change": 0.0, "prev_day_close": 110.849998474121}, {"option": "SPCX271217C00215000", "bid": 15.3, "bid_size": 38.0, "ask": 19.4, "ask_size": 41.0, "iv": 0.7197, "open_interest": 29.0, "volume": 0.0, "delta": 0.386, "gamma": 0.0039, "vega": 0.5062, "theta": -0.0342, "rho": 0.3622, "theo": 17.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.49, "last_trade_time": "2026-07-31T11:27:09", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "SPCX271217P00215000", "bid": 107.6, "bid_size": 17.0, "ask": 115.0, "ask_size": 6.0, "iv": 0.7258, "open_interest": 35.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.0048, "vega": 0.4743, "theta": -0.0314, "rho": -1.2176, "theo": 110.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.18, "last_trade_time": "2026-07-31T14:10:37", "percent_change": 0.0, "prev_day_close": 115.200000762939}, {"option": "SPCX271217C00220000", "bid": 14.7, "bid_size": 28.0, "ask": 17.8, "ask_size": 17.0, "iv": 0.7098, "open_interest": 30.0, "volume": 5.0, "delta": 0.3758, "gamma": 0.0038, "vega": 0.5022, "theta": -0.034, "rho": 0.3545, "theo": 16.6198, "change": 1.1, "open": 15.0, "high": 15.82, "low": 15.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-08-03T13:42:45", "percent_change": 7.48299, "prev_day_close": 14.6999998092651}, {"option": "SPCX271217P00220000", "bid": 112.8, "bid_size": 29.0, "ask": 119.0, "ask_size": 19.0, "iv": 0.7319, "open_interest": 17.0, "volume": 0.0, "delta": -0.6554, "gamma": 0.0048, "vega": 0.4658, "theta": -0.0309, "rho": -1.2299, "theo": 115.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.75, "last_trade_time": "2026-07-31T14:14:39", "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "SPCX271217C00225000", "bid": 14.1, "bid_size": 61.0, "ask": 17.1, "ask_size": 2.0, "iv": 0.7083, "open_interest": 40.0, "volume": 1.0, "delta": 0.366, "gamma": 0.0038, "vega": 0.4979, "theta": -0.0338, "rho": 0.3468, "theo": 16.0438, "change": 1.15, "open": 15.5, "high": 15.5, "low": 15.5, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T10:52:41", "percent_change": 8.01394, "prev_day_close": 14.3499999046326}, {"option": "SPCX271217P00225000", "bid": 118.2, "bid_size": 6.0, "ask": 123.5, "ask_size": 6.0, "iv": 0.745, "open_interest": 2.0, "volume": 0.0, "delta": -0.6676, "gamma": 0.0048, "vega": 0.46, "theta": -0.0304, "rho": -1.2304, "theo": 119.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.14, "last_trade_time": "2026-07-31T14:15:01", "percent_change": 0.0, "prev_day_close": 124.299999237061}, {"option": "SPCX271217C00230000", "bid": 13.6, "bid_size": 58.0, "ask": 18.0, "ask_size": 76.0, "iv": 0.7236, "open_interest": 60.0, "volume": 16.0, "delta": 0.3564, "gamma": 0.0038, "vega": 0.4936, "theta": -0.0335, "rho": 0.3396, "theo": 15.4943, "change": 1.02, "open": 15.07, "high": 15.07, "low": 15.07, "tick": "down", "last_trade_price": 15.07, "last_trade_time": "2026-08-03T10:51:18", "percent_change": 7.25979, "prev_day_close": 14.0500001907349}, {"option": "SPCX271217P00230000", "bid": 122.0, "bid_size": 16.0, "ask": 128.0, "ask_size": 16.0, "iv": 0.7404, "open_interest": 14.0, "volume": 0.0, "delta": -0.6798, "gamma": 0.0048, "vega": 0.4486, "theta": -0.0299, "rho": -1.2263, "theo": 123.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.85, "last_trade_time": "2026-07-31T14:13:06", "percent_change": 0.0, "prev_day_close": 128.449996948242}, {"option": "SPCX271217C00235000", "bid": 13.0, "bid_size": 82.0, "ask": 17.5, "ask_size": 76.0, "iv": 0.7232, "open_interest": 21.0, "volume": 0.0, "delta": 0.3471, "gamma": 0.0038, "vega": 0.4891, "theta": -0.0332, "rho": 0.3325, "theo": 14.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.99, "last_trade_time": "2026-07-29T11:24:37", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "SPCX271217P00235000", "bid": 126.8, "bid_size": 5.0, "ask": 132.5, "ask_size": 5.0, "iv": 0.746, "open_interest": 1.0, "volume": 0.0, "delta": -0.6916, "gamma": 0.0048, "vega": 0.4427, "theta": -0.0295, "rho": -1.2348, "theo": 128.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.38, "last_trade_time": "2026-07-29T11:28:16", "percent_change": 0.0, "prev_day_close": 132.650001525879}, {"option": "SPCX271217C00240000", "bid": 12.5, "bid_size": 54.0, "ask": 15.5, "ask_size": 35.0, "iv": 0.7079, "open_interest": 51.0, "volume": 0.0, "delta": 0.3382, "gamma": 0.0037, "vega": 0.4846, "theta": -0.033, "rho": 0.3258, "theo": 14.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-07-31T15:49:54", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "SPCX271217P00240000", "bid": 129.5, "bid_size": 6.0, "ask": 138.0, "ask_size": 1.0, "iv": 0.7388, "open_interest": 10.0, "volume": 0.0, "delta": -0.703, "gamma": 0.0048, "vega": 0.4303, "theta": -0.0289, "rho": -1.2138, "theo": 132.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.35, "last_trade_time": "2026-07-06T10:00:28", "percent_change": 0.0, "prev_day_close": 137.150001525879}, {"option": "SPCX271217C00245000", "bid": 12.1, "bid_size": 44.0, "ask": 14.9, "ask_size": 16.0, "iv": 0.7075, "open_interest": 22.0, "volume": 0.0, "delta": 0.3295, "gamma": 0.0037, "vega": 0.4799, "theta": -0.0327, "rho": 0.319, "theo": 13.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.13, "last_trade_time": "2026-07-29T11:22:01", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SPCX271217P00245000", "bid": 135.4, "bid_size": 13.0, "ask": 141.1, "ask_size": 12.0, "iv": 0.74, "open_interest": 0.0, "volume": 0.0, "delta": -0.7142, "gamma": 0.0048, "vega": 0.4228, "theta": -0.0283, "rho": -1.2202, "theo": 137.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.050003051758}, {"option": "SPCX271217C00250000", "bid": 11.6, "bid_size": 162.0, "ask": 15.7, "ask_size": 169.0, "iv": 0.7205, "open_interest": 193.0, "volume": 1.0, "delta": 0.3211, "gamma": 0.0036, "vega": 0.4749, "theta": -0.0324, "rho": 0.3122, "theo": 13.5303, "change": 0.45, "open": 12.3, "high": 12.3, "low": 12.3, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-08-03T10:33:51", "percent_change": 3.79747, "prev_day_close": 11.8499999046326}, {"option": "SPCX271217P00250000", "bid": 140.6, "bid_size": 3.0, "ask": 146.4, "ask_size": 6.0, "iv": 0.758, "open_interest": 2.0, "volume": 0.0, "delta": -0.7252, "gamma": 0.0048, "vega": 0.4145, "theta": -0.0278, "rho": -1.2045, "theo": 141.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.62, "last_trade_time": "2026-07-31T14:15:12", "percent_change": 0.0, "prev_day_close": 146.799995422363}, {"option": "SPCX271217C00255000", "bid": 11.2, "bid_size": 31.0, "ask": 15.2, "ask_size": 44.0, "iv": 0.7204, "open_interest": 35.0, "volume": 0.0, "delta": 0.313, "gamma": 0.0036, "vega": 0.4698, "theta": -0.032, "rho": 0.3055, "theo": 13.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-07-15T14:22:19", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SPCX271217P00255000", "bid": 142.0, "bid_size": 3.0, "ask": 150.9, "ask_size": 1.0, "iv": 0.7641, "open_interest": 0.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0048, "vega": 0.4036, "theta": -0.0273, "rho": -1.2074, "theo": 146.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.050003051758}, {"option": "SPCX271217C00260000", "bid": 10.8, "bid_size": 27.0, "ask": 14.4, "ask_size": 27.0, "iv": 0.7168, "open_interest": 11.0, "volume": 0.0, "delta": 0.3052, "gamma": 0.0036, "vega": 0.4646, "theta": -0.0317, "rho": 0.2988, "theo": 12.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-07-20T10:41:57", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SPCX271217P00260000", "bid": 147.0, "bid_size": 1.0, "ask": 157.0, "ask_size": 1.0, "iv": 0.746, "open_interest": 1.0, "volume": 0.0, "delta": -0.7464, "gamma": 0.0048, "vega": 0.3961, "theta": -0.0267, "rho": -1.1986, "theo": 150.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.57, "last_trade_time": "2026-06-23T14:56:05", "percent_change": 0.0, "prev_day_close": 155.949996948242}, {"option": "SPCX271217C00265000", "bid": 10.4, "bid_size": 24.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.7115, "open_interest": 4.0, "volume": 0.0, "delta": 0.2976, "gamma": 0.0035, "vega": 0.4594, "theta": -0.0314, "rho": 0.2924, "theo": 12.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-07-28T11:38:08", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SPCX271217P00265000", "bid": 151.0, "bid_size": 1.0, "ask": 161.0, "ask_size": 1.0, "iv": 0.7324, "open_interest": 0.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.0048, "vega": 0.3825, "theta": -0.0262, "rho": -1.1553, "theo": 155.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.599998474121}, {"option": "SPCX271217C00270000", "bid": 10.0, "bid_size": 10.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.7102, "open_interest": 5177.0, "volume": 0.0, "delta": 0.2902, "gamma": 0.0035, "vega": 0.4542, "theta": -0.0311, "rho": 0.2862, "theo": 11.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.34, "last_trade_time": "2026-07-28T15:45:32", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "SPCX271217P00270000", "bid": 156.0, "bid_size": 1.0, "ask": 166.0, "ask_size": 1.0, "iv": 0.7304, "open_interest": 20.0, "volume": 0.0, "delta": -0.7669, "gamma": 0.0048, "vega": 0.3706, "theta": -0.0256, "rho": -1.1598, "theo": 160.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.68, "last_trade_time": "2026-06-23T14:56:29", "percent_change": 0.0, "prev_day_close": 165.5}, {"option": "SPCX271217C00275000", "bid": 9.6, "bid_size": 10.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.7142, "open_interest": 53.0, "volume": 0.0, "delta": 0.2831, "gamma": 0.0034, "vega": 0.4491, "theta": -0.0308, "rho": 0.2804, "theo": 11.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-07-24T14:05:24", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SPCX271217P00275000", "bid": 161.0, "bid_size": 2.0, "ask": 171.0, "ask_size": 2.0, "iv": 0.7542, "open_interest": 20.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.0048, "vega": 0.3639, "theta": -0.0252, "rho": -1.1504, "theo": 164.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.3, "last_trade_time": "2026-07-15T12:03:06", "percent_change": 0.0, "prev_day_close": 170.25}, {"option": "SPCX271217C00280000", "bid": 9.7, "bid_size": 47.0, "ask": 12.1, "ask_size": 33.0, "iv": 0.7133, "open_interest": 34.0, "volume": 0.0, "delta": 0.2762, "gamma": 0.0034, "vega": 0.4439, "theta": -0.0304, "rho": 0.2747, "theo": 11.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.54, "last_trade_time": "2026-07-24T11:18:18", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "SPCX271217P00280000", "bid": 165.0, "bid_size": 2.0, "ask": 175.0, "ask_size": 2.0, "iv": 0.7621, "open_interest": 25.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.0048, "vega": 0.3494, "theta": -0.0246, "rho": -1.1238, "theo": 169.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.38, "last_trade_time": "2026-06-23T14:57:28", "percent_change": 0.0, "prev_day_close": 174.600006103516}, {"option": "SPCX271217C00285000", "bid": 9.4, "bid_size": 80.0, "ask": 11.6, "ask_size": 36.0, "iv": 0.7121, "open_interest": 3.0, "volume": 1.0, "delta": 0.2696, "gamma": 0.0033, "vega": 0.4388, "theta": -0.0301, "rho": 0.269, "theo": 10.8318, "change": 0.96, "open": 10.71, "high": 10.71, "low": 10.71, "tick": "up", "last_trade_price": 10.71, "last_trade_time": "2026-08-03T10:50:30", "percent_change": 9.84615, "prev_day_close": 9.75}, {"option": "SPCX271217P00285000", "bid": 172.3, "bid_size": 2.0, "ask": 178.9, "ask_size": 2.0, "iv": 0.7645, "open_interest": 3.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0048, "vega": 0.3413, "theta": -0.0239, "rho": -1.1188, "theo": 174.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.53, "last_trade_time": "2026-06-23T14:57:00", "percent_change": 0.0, "prev_day_close": 179.399993896484}, {"option": "SPCX271217C00290000", "bid": 8.6, "bid_size": 29.0, "ask": 12.8, "ask_size": 30.0, "iv": 0.7245, "open_interest": 2.0, "volume": 2.0, "delta": 0.2631, "gamma": 0.0033, "vega": 0.4335, "theta": -0.0297, "rho": 0.2634, "theo": 10.5078, "change": 0.0, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T15:48:42", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SPCX271217P00290000", "bid": 177.0, "bid_size": 1.0, "ask": 183.6, "ask_size": 2.0, "iv": 0.7665, "open_interest": 4.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.0047, "vega": 0.332, "theta": -0.0233, "rho": -1.0709, "theo": 178.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.53, "last_trade_time": "2026-07-06T15:36:25", "percent_change": 0.0, "prev_day_close": 184.199996948242}, {"option": "SPCX271217C00295000", "bid": 8.3, "bid_size": 52.0, "ask": 11.4, "ask_size": 31.0, "iv": 0.7122, "open_interest": 5.0, "volume": 0.0, "delta": 0.2568, "gamma": 0.0033, "vega": 0.4281, "theta": -0.0294, "rho": 0.2578, "theo": 10.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-07-31T10:55:33", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SPCX271217P00295000", "bid": 180.0, "bid_size": 2.0, "ask": 188.3, "ask_size": 1.0, "iv": 0.764, "open_interest": 10.0, "volume": 0.0, "delta": -0.8141, "gamma": 0.0048, "vega": 0.3158, "theta": -0.0229, "rho": -1.0624, "theo": 183.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 141.3, "last_trade_time": "2026-06-17T10:36:23", "percent_change": 0.0, "prev_day_close": 188.949996948242}, {"option": "SPCX271217C00300000", "bid": 8.7, "bid_size": 47.0, "ask": 11.0, "ask_size": 33.0, "iv": 0.7196, "open_interest": 343.0, "volume": 5.0, "delta": 0.2508, "gamma": 0.0032, "vega": 0.4228, "theta": -0.0291, "rho": 0.2523, "theo": 9.8993, "change": 0.5, "open": 8.6, "high": 9.3, "low": 8.27, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T10:45:59", "percent_change": 5.68182, "prev_day_close": 8.80000019073486}, {"option": "SPCX271217P00300000", "bid": 184.2, "bid_size": 1.0, "ask": 193.1, "ask_size": 10.0, "iv": 0.7723, "open_interest": 83.0, "volume": 3.0, "delta": -0.8231, "gamma": 0.0048, "vega": 0.3086, "theta": -0.0225, "rho": -1.0558, "theo": 188.1048, "change": -2.6, "open": 191.2, "high": 191.2, "low": 191.2, "tick": "no_change", "last_trade_price": 191.2, "last_trade_time": "2026-08-03T10:48:37", "percent_change": -1.34159, "prev_day_close": 193.800003051758}, {"option": "SPCX271217C00305000", "bid": 8.4, "bid_size": 37.0, "ask": 11.0, "ask_size": 41.0, "iv": 0.7232, "open_interest": 3.0, "volume": 2.0, "delta": 0.2449, "gamma": 0.0032, "vega": 0.4174, "theta": -0.0287, "rho": 0.247, "theo": 9.6134, "change": 0.4, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T13:31:54", "percent_change": 4.65116, "prev_day_close": 8.59999990463257}, {"option": "SPCX271217P00305000", "bid": 191.3, "bid_size": 2.0, "ask": 197.8, "ask_size": 2.0, "iv": 0.7746, "open_interest": 0.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.0048, "vega": 0.3002, "theta": -0.022, "rho": -0.9905, "theo": 192.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.2, "last_trade_time": "2026-06-24T12:30:48", "percent_change": 0.0, "prev_day_close": 198.600006103516}, {"option": "SPCX271217C00310000", "bid": 7.5, "bid_size": 21.0, "ask": 10.3, "ask_size": 4.0, "iv": 0.7107, "open_interest": 4.0, "volume": 0.0, "delta": 0.2392, "gamma": 0.0031, "vega": 0.4121, "theta": -0.0284, "rho": 0.2418, "theo": 9.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.64, "last_trade_time": "2026-07-21T12:36:19", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "SPCX271217P00310000", "bid": 195.1, "bid_size": 2.0, "ask": 202.6, "ask_size": 2.0, "iv": 0.7632, "open_interest": 5.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0048, "vega": 0.2805, "theta": -0.0211, "rho": -0.9624, "theo": 197.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.8, "last_trade_time": "2026-07-31T10:22:43", "percent_change": 0.0, "prev_day_close": 203.449996948242}, {"option": "SPCX271217C00315000", "bid": 7.3, "bid_size": 57.0, "ask": 10.0, "ask_size": 38.0, "iv": 0.7113, "open_interest": 14.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.0031, "vega": 0.4069, "theta": -0.028, "rho": 0.2369, "theo": 9.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.42, "last_trade_time": "2026-07-09T15:24:36", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SPCX271217P00315000", "bid": 199.9, "bid_size": 1.0, "ask": 207.3, "ask_size": 1.0, "iv": 0.7644, "open_interest": 1.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0047, "vega": 0.2684, "theta": -0.0202, "rho": -0.9434, "theo": 202.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.25, "last_trade_time": "2026-06-23T15:08:33", "percent_change": 0.0, "prev_day_close": 208.300003051758}, {"option": "SPCX271217C00320000", "bid": 7.0, "bid_size": 23.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.7091, "open_interest": 4.0, "volume": 1.0, "delta": 0.2284, "gamma": 0.0031, "vega": 0.4018, "theta": -0.0277, "rho": 0.2322, "theo": 8.8221, "change": 0.5, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-03T10:47:16", "percent_change": 6.09756, "prev_day_close": 8.20000004768372}, {"option": "SPCX271217P00320000", "bid": 205.7, "bid_size": 2.0, "ask": 212.1, "ask_size": 1.0, "iv": 0.7827, "open_interest": 0.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0047, "vega": 0.2611, "theta": -0.0194, "rho": -0.9144, "theo": 207.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.150001525879}, {"option": "SPCX271217C00325000", "bid": 7.4, "bid_size": 52.0, "ask": 9.7, "ask_size": 70.0, "iv": 0.722, "open_interest": 9.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.003, "vega": 0.3968, "theta": -0.0274, "rho": 0.2276, "theo": 8.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-07-24T14:04:16", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "SPCX271217P00325000", "bid": 210.5, "bid_size": 1.0, "ask": 216.9, "ask_size": 2.0, "iv": 0.7852, "open_interest": 0.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0046, "vega": 0.2474, "theta": -0.019, "rho": -0.8761, "theo": 211.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.050003051758}, {"option": "SPCX271217C00330000", "bid": 7.3, "bid_size": 49.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.7181, "open_interest": 194.0, "volume": 0.0, "delta": 0.2182, "gamma": 0.003, "vega": 0.3919, "theta": -0.0271, "rho": 0.2232, "theo": 8.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-07-31T15:17:00", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SPCX271217P00330000", "bid": 214.2, "bid_size": 2.0, "ask": 223.0, "ask_size": 2.0, "iv": 0.7711, "open_interest": 1.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0046, "vega": 0.2367, "theta": -0.0184, "rho": -0.8718, "theo": 216.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 217.4, "last_trade_time": "2026-07-28T13:27:36", "percent_change": 0.0, "prev_day_close": 222.949996948242}, {"option": "SPCX271217C00335000", "bid": 6.3, "bid_size": 23.0, "ask": 9.3, "ask_size": 23.0, "iv": 0.7152, "open_interest": 1.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0029, "vega": 0.3869, "theta": -0.0267, "rho": 0.2188, "theo": 8.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-07-20T09:52:29", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SPCX271217P00335000", "bid": 218.0, "bid_size": 1.0, "ask": 228.0, "ask_size": 1.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0046, "vega": 0.2302, "theta": -0.0178, "rho": -0.8576, "theo": 221.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.799995422363}, {"option": "SPCX271217C00340000", "bid": 6.9, "bid_size": 4.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.7396, "open_interest": 3.0, "volume": 0.0, "delta": 0.2087, "gamma": 0.0029, "vega": 0.3819, "theta": -0.0264, "rho": 0.2144, "theo": 7.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.63, "last_trade_time": "2026-07-29T10:11:20", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SPCX271217P00340000", "bid": 223.7, "bid_size": 1.0, "ask": 231.5, "ask_size": 2.0, "iv": 0.7753, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0046, "vega": 0.2162, "theta": -0.0172, "rho": -0.7077, "theo": 226.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.700004577637}, {"option": "SPCX271217C00345000", "bid": 5.9, "bid_size": 34.0, "ask": 8.3, "ask_size": 20.0, "iv": 0.7083, "open_interest": 14.0, "volume": 0.0, "delta": 0.2041, "gamma": 0.0028, "vega": 0.3769, "theta": -0.0261, "rho": 0.21, "theo": 7.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.51, "last_trade_time": "2026-07-29T10:11:20", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "SPCX271217P00345000", "bid": 228.0, "bid_size": 2.0, "ask": 236.1, "ask_size": 1.0, "iv": 0.7978, "open_interest": 0.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0047, "vega": 0.1874, "theta": -0.0171, "rho": -0.7038, "theo": 231.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.650001525879}, {"option": "SPCX271217C00350000", "bid": 6.5, "bid_size": 23.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.7224, "open_interest": 268.0, "volume": 3.0, "delta": 0.1997, "gamma": 0.0028, "vega": 0.372, "theta": -0.0258, "rho": 0.2058, "theo": 7.4907, "change": 0.2, "open": 6.95, "high": 6.95, "low": 6.95, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-08-03T12:51:08", "percent_change": 2.96296, "prev_day_close": 6.75}, {"option": "SPCX271217P00350000", "bid": 234.9, "bid_size": 2.0, "ask": 241.0, "ask_size": 2.0, "iv": 0.8023, "open_interest": 2.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0047, "vega": 0.1826, "theta": -0.0169, "rho": -0.6982, "theo": 236.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.5, "last_trade_time": "2026-07-28T14:45:39", "percent_change": 0.0, "prev_day_close": 242.449996948242}, {"option": "SPCX271217C00355000", "bid": 6.2, "bid_size": 44.0, "ask": 8.1, "ask_size": 31.0, "iv": 0.7213, "open_interest": 2.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0028, "vega": 0.367, "theta": -0.0254, "rho": 0.2016, "theo": 7.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.06, "last_trade_time": "2026-07-29T10:11:20", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "SPCX271217P00355000", "bid": 238.8, "bid_size": 12.0, "ask": 245.8, "ask_size": 4.0, "iv": 0.7861, "open_interest": 1.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0048, "vega": 0.1776, "theta": -0.0167, "rho": -0.6752, "theo": 241.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.1, "last_trade_time": "2026-07-28T15:10:11", "percent_change": 0.0, "prev_day_close": 247.399993896484}, {"option": "SPCX271217C00360000", "bid": 6.0, "bid_size": 36.0, "ask": 8.1, "ask_size": 34.0, "iv": 0.7241, "open_interest": 4.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.0027, "vega": 0.3622, "theta": -0.0251, "rho": 0.1976, "theo": 7.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-07-29T10:11:20", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SPCX271217P00360000", "bid": 243.7, "bid_size": 2.0, "ask": 250.8, "ask_size": 2.0, "iv": 0.7919, "open_interest": 20.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0048, "vega": 0.1671, "theta": -0.0161, "rho": -0.6202, "theo": 245.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 245.5, "last_trade_time": "2026-07-28T15:29:55", "percent_change": 0.0, "prev_day_close": 252.300003051758}, {"option": "SPCX271217C00365000", "bid": 5.9, "bid_size": 31.0, "ask": 7.7, "ask_size": 17.0, "iv": 0.7226, "open_interest": 3.0, "volume": 1.0, "delta": 0.1872, "gamma": 0.0027, "vega": 0.3574, "theta": -0.0248, "rho": 0.1938, "theo": 6.9303, "change": -0.4, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T10:14:30", "percent_change": -6.15385, "prev_day_close": 6.5}, {"option": "SPCX271217P00365000", "bid": 248.6, "bid_size": 2.0, "ask": 255.5, "ask_size": 1.0, "iv": 0.7914, "open_interest": 7.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0048, "vega": 0.1533, "theta": -0.0153, "rho": -0.5969, "theo": 250.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 197.2, "last_trade_time": "2026-06-17T12:32:31", "percent_change": 0.0, "prev_day_close": 257.249992370605}, {"option": "SPCX271217C00370000", "bid": 5.9, "bid_size": 21.0, "ask": 7.8, "ask_size": 21.0, "iv": 0.7294, "open_interest": 29.0, "volume": 1.0, "delta": 0.1833, "gamma": 0.0027, "vega": 0.3528, "theta": -0.0245, "rho": 0.1901, "theo": 6.7568, "change": -0.59, "open": 5.91, "high": 5.91, "low": 5.91, "tick": "down", "last_trade_price": 5.91, "last_trade_time": "2026-08-03T10:14:30", "percent_change": -9.07692, "prev_day_close": 6.5}, {"option": "SPCX271217P00370000", "bid": 253.5, "bid_size": 2.0, "ask": 260.5, "ask_size": 1.0, "iv": 0.7969, "open_interest": 16.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0047, "vega": 0.1449, "theta": -0.0142, "rho": -0.5819, "theo": 255.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.5, "last_trade_time": "2026-07-29T09:33:08", "percent_change": 0.0, "prev_day_close": 262.150009155273}, {"option": "SPCX271217C00375000", "bid": 5.7, "bid_size": 10.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.7333, "open_interest": 26.0, "volume": 0.0, "delta": 0.1795, "gamma": 0.0026, "vega": 0.3483, "theta": -0.0242, "rho": 0.1866, "theo": 6.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.47, "last_trade_time": "2026-07-29T10:11:20", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SPCX271217P00375000", "bid": 257.0, "bid_size": 2.0, "ask": 266.8, "ask_size": 1.0, "iv": 0.8002, "open_interest": 2.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0047, "vega": 0.1388, "theta": -0.013, "rho": -0.5268, "theo": 260.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.2, "last_trade_time": "2026-07-28T15:28:42", "percent_change": 0.0, "prev_day_close": 267.050003051758}, {"option": "SPCX271217C00380000", "bid": 4.7, "bid_size": 21.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.715, "open_interest": 126.0, "volume": 3.0, "delta": 0.1758, "gamma": 0.0026, "vega": 0.3439, "theta": -0.0239, "rho": 0.1831, "theo": 6.4277, "change": 0.95, "open": 5.8, "high": 6.5, "low": 5.43, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T10:46:20", "percent_change": 17.1171, "prev_day_close": 5.54999995231628}, {"option": "SPCX271217P00380000", "bid": 262.0, "bid_size": 2.0, "ask": 271.7, "ask_size": 1.0, "iv": 0.8012, "open_interest": 2.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0046, "vega": 0.1271, "theta": -0.0107, "rho": -0.4747, "theo": 265.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.4, "last_trade_time": "2026-07-28T15:26:03", "percent_change": 0.0, "prev_day_close": 272.050003051758}, {"option": "SPCX271217C00385000", "bid": 5.5, "bid_size": 45.0, "ask": 7.7, "ask_size": 88.0, "iv": 0.7379, "open_interest": 12.0, "volume": 2.0, "delta": 0.1722, "gamma": 0.0026, "vega": 0.3395, "theta": -0.0236, "rho": 0.1798, "theo": 6.2716, "change": -0.5, "open": 6.24, "high": 6.24, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T15:10:52", "percent_change": -8.06451, "prev_day_close": 6.19999980926514}, {"option": "SPCX271217P00385000", "bid": 268.3, "bid_size": 1.0, "ask": 275.1, "ask_size": 1.0, "iv": 0.8062, "open_interest": 4.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0045, "vega": 0.1094, "theta": -0.0096, "rho": -0.4, "theo": 270.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 270.5, "last_trade_time": "2026-07-28T15:18:12", "percent_change": 0.0, "prev_day_close": 276.949996948242}, {"option": "SPCX271217C00390000", "bid": 4.5, "bid_size": 21.0, "ask": 7.4, "ask_size": 43.0, "iv": 0.7235, "open_interest": 22.0, "volume": 0.0, "delta": 0.1687, "gamma": 0.0025, "vega": 0.3352, "theta": -0.0233, "rho": 0.1765, "theo": 6.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-07-29T11:28:49", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SPCX271217P00390000", "bid": 273.3, "bid_size": 1.0, "ask": 280.0, "ask_size": 1.0, "iv": 0.8112, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0044, "vega": 0.0912, "theta": -0.0093, "rho": -0.3958, "theo": 275.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.849990844727}, {"option": "SPCX271217C00395000", "bid": 4.4, "bid_size": 74.0, "ask": 7.4, "ask_size": 131.0, "iv": 0.7269, "open_interest": 7.0, "volume": 3.0, "delta": 0.1653, "gamma": 0.0025, "vega": 0.3309, "theta": -0.023, "rho": 0.1732, "theo": 5.9751, "change": -0.2, "open": 5.4, "high": 5.8, "low": 5.4, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T15:51:20", "percent_change": -3.33333, "prev_day_close": 6.0}, {"option": "SPCX271217P00395000", "bid": 277.0, "bid_size": 2.0, "ask": 286.3, "ask_size": 1.0, "iv": 0.8105, "open_interest": 10.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0042, "vega": 0.0887, "theta": -0.009, "rho": -0.3034, "theo": 280.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.6, "last_trade_time": "2026-07-28T15:40:58", "percent_change": 0.0, "prev_day_close": 286.800003051758}, {"option": "SPCX271217C00400000", "bid": 5.0, "bid_size": 21.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.7271, "open_interest": 36.0, "volume": 0.0, "delta": 0.162, "gamma": 0.0024, "vega": 0.3266, "theta": -0.0228, "rho": 0.17, "theo": 5.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.22, "last_trade_time": "2026-07-22T15:55:00", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SPCX271217P00400000", "bid": 284.2, "bid_size": 1.0, "ask": 291.2, "ask_size": 1.0, "iv": 0.8381, "open_interest": 10.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0039, "vega": 0.0624, "theta": -0.0094, "rho": 0.0, "theo": 285.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.4, "last_trade_time": "2026-07-07T09:36:56", "percent_change": 0.0, "prev_day_close": 291.75}, {"option": "SPCX271217C00405000", "bid": 5.0, "bid_size": 30.0, "ask": 7.0, "ask_size": 52.0, "iv": 0.7396, "open_interest": 4.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.0024, "vega": 0.3224, "theta": -0.0225, "rho": 0.1668, "theo": 5.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.54, "last_trade_time": "2026-07-29T13:10:21", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "SPCX271217P00405000", "bid": 287.0, "bid_size": 1.0, "ask": 296.1, "ask_size": 1.0, "iv": 0.8189, "open_interest": 12.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0035, "vega": 0.0084, "theta": -0.0094, "rho": 0.0, "theo": 290.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.2, "last_trade_time": "2026-07-28T15:40:54", "percent_change": 0.0, "prev_day_close": 296.699996948242}, {"option": "SPCX271217C00410000", "bid": 5.0, "bid_size": 47.0, "ask": 6.8, "ask_size": 86.0, "iv": 0.7412, "open_interest": 1.0, "volume": 1.0, "delta": 0.1557, "gamma": 0.0024, "vega": 0.3182, "theta": -0.0222, "rho": 0.1637, "theo": 5.5669, "change": -0.85, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:08:33", "percent_change": -14.5299, "prev_day_close": 5.84999990463257}, {"option": "SPCX271217P00410000", "bid": 292.0, "bid_size": 2.0, "ask": 301.0, "ask_size": 1.0, "iv": 0.823, "open_interest": 11.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0031, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 295.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 294.3, "last_trade_time": "2026-07-28T15:29:52", "percent_change": 0.0, "prev_day_close": 301.650009155273}, {"option": "SPCX271217C00415000", "bid": 4.5, "bid_size": 28.0, "ask": 7.3, "ask_size": 128.0, "iv": 0.7458, "open_interest": 3.0, "volume": 6.0, "delta": 0.1527, "gamma": 0.0024, "vega": 0.314, "theta": -0.0219, "rho": 0.1607, "theo": 5.4398, "change": -0.45, "open": 5.2, "high": 5.2, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T15:05:36", "percent_change": -8.10811, "prev_day_close": 5.54999995231628}, {"option": "SPCX271217P00415000", "bid": 299.1, "bid_size": 1.0, "ask": 304.4, "ask_size": 2.0, "iv": 0.8501, "open_interest": 10.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0027, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 300.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 300.89, "last_trade_time": "2026-07-28T13:19:30", "percent_change": 0.0, "prev_day_close": 306.600006103516}, {"option": "SPCX271217C00420000", "bid": 4.7, "bid_size": 25.0, "ask": 6.5, "ask_size": 39.0, "iv": 0.7409, "open_interest": 4.0, "volume": 2.0, "delta": 0.1498, "gamma": 0.0023, "vega": 0.3099, "theta": -0.0217, "rho": 0.1577, "theo": 5.3169, "change": -0.35, "open": 4.85, "high": 5.05, "low": 4.85, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-08-03T15:09:22", "percent_change": -6.48148, "prev_day_close": 5.40000009536743}, {"option": "SPCX271217P00420000", "bid": 304.0, "bid_size": 1.0, "ask": 309.3, "ask_size": 1.0, "iv": 0.8517, "open_interest": 7.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0024, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 305.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 305.5, "last_trade_time": "2026-07-28T13:19:29", "percent_change": 0.0, "prev_day_close": 311.550003051758}, {"option": "SPCX271217C00425000", "bid": 4.6, "bid_size": 41.0, "ask": 7.2, "ask_size": 34.0, "iv": 0.7548, "open_interest": 14.0, "volume": 2.0, "delta": 0.1469, "gamma": 0.0023, "vega": 0.3059, "theta": -0.0214, "rho": 0.1549, "theo": 5.1981, "change": -0.25, "open": 4.95, "high": 4.95, "low": 4.95, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-08-03T15:06:39", "percent_change": -4.80769, "prev_day_close": 5.19999980926514}, {"option": "SPCX271217P00425000", "bid": 308.0, "bid_size": 1.0, "ask": 314.3, "ask_size": 1.0, "iv": 0.832, "open_interest": 11.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.002, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 310.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.8, "last_trade_time": "2026-06-25T13:13:33", "percent_change": 0.0, "prev_day_close": 316.550003051758}, {"option": "SPCX271217C00430000", "bid": 4.5, "bid_size": 53.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.7333, "open_interest": 10.0, "volume": 5.0, "delta": 0.1441, "gamma": 0.0023, "vega": 0.302, "theta": -0.0212, "rho": 0.1521, "theo": 5.083, "change": -0.35, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-08-03T14:08:18", "percent_change": -6.73077, "prev_day_close": 5.20000004768372}, {"option": "SPCX271217P00430000", "bid": 313.0, "bid_size": 2.0, "ask": 319.3, "ask_size": 2.0, "iv": 0.8384, "open_interest": 5.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0017, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 315.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.2, "last_trade_time": "2026-06-18T11:31:23", "percent_change": 0.0, "prev_day_close": 321.5}, {"option": "SPCX271217C00435000", "bid": 3.6, "bid_size": 35.0, "ask": 5.7, "ask_size": 30.0, "iv": 0.7222, "open_interest": 6.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.0022, "vega": 0.2982, "theta": -0.0209, "rho": 0.1494, "theo": 4.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-07-28T15:43:26", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SPCX271217P00435000", "bid": 318.0, "bid_size": 1.0, "ask": 324.1, "ask_size": 1.0, "iv": 0.839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0014, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 320.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.85, "last_trade_time": "2026-06-24T12:30:48", "percent_change": 0.0, "prev_day_close": 327.25}, {"option": "SPCX271217C00440000", "bid": 3.5, "bid_size": 90.0, "ask": 5.7, "ask_size": 69.0, "iv": 0.7246, "open_interest": 46.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0022, "vega": 0.2944, "theta": -0.0207, "rho": 0.1469, "theo": 4.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-07-29T11:26:38", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SPCX271217P00440000", "bid": 322.9, "bid_size": 1.0, "ask": 329.0, "ask_size": 1.0, "iv": 0.8391, "open_interest": 2.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0012, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 325.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.1, "last_trade_time": "2026-06-17T15:29:33", "percent_change": 0.0, "prev_day_close": 331.699996948242}, {"option": "SPCX271217C00445000", "bid": 3.6, "bid_size": 90.0, "ask": 6.3, "ask_size": 162.0, "iv": 0.7409, "open_interest": 24.0, "volume": 1.0, "delta": 0.1362, "gamma": 0.0022, "vega": 0.2908, "theta": -0.0204, "rho": 0.1444, "theo": 4.7593, "change": -0.2, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T15:09:59", "percent_change": -4.34782, "prev_day_close": 4.59999990463257}, {"option": "SPCX271217P00445000", "bid": 327.9, "bid_size": 2.0, "ask": 333.9, "ask_size": 2.0, "iv": 0.8421, "open_interest": 2.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0009, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 330.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.1, "last_trade_time": "2026-06-22T15:36:48", "percent_change": 0.0, "prev_day_close": 336.799987792969}, {"option": "SPCX271217C00450000", "bid": 4.6, "bid_size": 4.0, "ask": 5.8, "ask_size": 70.0, "iv": 0.7535, "open_interest": 2157.0, "volume": 997.0, "delta": 0.1338, "gamma": 0.0021, "vega": 0.2872, "theta": -0.0202, "rho": 0.142, "theo": 4.6579, "change": 0.0, "open": 4.0, "high": 4.73, "low": 4.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T15:09:53", "percent_change": 3.25116e-06, "prev_day_close": 4.39999985694885}, {"option": "SPCX271217P00450000", "bid": 332.9, "bid_size": 2.0, "ask": 339.0, "ask_size": 1.0, "iv": 0.8514, "open_interest": 26.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0007, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 335.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.0, "last_trade_time": "2026-07-31T09:58:21", "percent_change": 0.0, "prev_day_close": 341.799987792969}, {"option": "SPCX280121C00005000", "bid": 105.5, "bid_size": 10.0, "ask": 113.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-07-28T10:38:13", "percent_change": 0.0, "prev_day_close": 103.199996948242}, {"option": "SPCX280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 1.0538, "open_interest": 98.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0034, "theta": -0.0003, "rho": -0.0017, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T14:18:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPCX280121C00010000", "bid": 101.0, "bid_size": 10.0, "ask": 108.9, "ask_size": 10.0, "iv": 1.2109, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5999984741211}, {"option": "SPCX280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 50.0, "iv": 0.9041, "open_interest": 40.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0104, "theta": -0.0008, "rho": -0.0055, "theo": 0.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-07-28T11:09:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPCX280121C00015000", "bid": 96.4, "bid_size": 10.0, "ask": 104.4, "ask_size": 10.0, "iv": 1.1041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0003, "vega": 0.0102, "theta": 0.0, "rho": 0.0314, "theo": 99.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0499992370606}, {"option": "SPCX280121P00015000", "bid": 0.1, "bid_size": 104.0, "ask": 0.4, "ask_size": 21.0, "iv": 0.8276, "open_interest": 90.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.0219, "theta": -0.0016, "rho": -0.0126, "theo": 0.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-07-30T13:42:45", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "SPCX280121C00020000", "bid": 91.0, "bid_size": 1.0, "ask": 101.0, "ask_size": 1.0, "iv": 1.0295, "open_interest": 3.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0004, "vega": 0.0309, "theta": 0.0, "rho": 0.0903, "theo": 94.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.59, "last_trade_time": "2026-07-31T11:13:01", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "SPCX280121P00020000", "bid": 0.35, "bid_size": 28.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.7814, "open_interest": 76.0, "volume": 2.0, "delta": -0.0103, "gamma": 0.0002, "vega": 0.0381, "theta": -0.0028, "rho": -0.0238, "theo": 0.5506, "change": -0.045, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T09:46:00", "percent_change": -7.82609, "prev_day_close": 0.574999988079071}, {"option": "SPCX280121C00025000", "bid": 87.0, "bid_size": 11.0, "ask": 96.5, "ask_size": 10.0, "iv": 1.053, "open_interest": 65.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0005, "vega": 0.055, "theta": 0.0, "rho": 0.1518, "theo": 90.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.84, "last_trade_time": "2026-07-31T15:38:09", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "SPCX280121P00025000", "bid": 0.75, "bid_size": 5.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.779, "open_interest": 595.0, "volume": 1.0, "delta": -0.017, "gamma": 0.0004, "vega": 0.0588, "theta": -0.0041, "rho": -0.0395, "theo": 0.9476, "change": -0.02, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-08-03T12:33:12", "percent_change": -2.10526, "prev_day_close": 0.949999988079071}, {"option": "SPCX280121C00030000", "bid": 82.4, "bid_size": 10.0, "ask": 92.0, "ask_size": 10.0, "iv": 0.9514, "open_interest": 4.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0007, "vega": 0.0816, "theta": 0.0, "rho": 0.2087, "theo": 86.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.87, "last_trade_time": "2026-07-29T11:22:12", "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "SPCX280121P00030000", "bid": 1.25, "bid_size": 19.0, "ask": 1.75, "ask_size": 22.0, "iv": 0.7722, "open_interest": 283.0, "volume": 4.0, "delta": -0.0256, "gamma": 0.0006, "vega": 0.0831, "theta": -0.0058, "rho": -0.0599, "theo": 1.4955, "change": -0.125, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T12:37:10", "percent_change": -7.69231, "prev_day_close": 1.625}, {"option": "SPCX280121C00035000", "bid": 78.5, "bid_size": 10.0, "ask": 88.0, "ask_size": 1.0, "iv": 0.8663, "open_interest": 13.0, "volume": 3.0, "delta": 0.9536, "gamma": 0.0009, "vega": 0.1104, "theta": 0.0, "rho": 0.2609, "theo": 81.9785, "change": 1.16, "open": 77.8, "high": 79.21, "low": 77.8, "tick": "up", "last_trade_price": 79.21, "last_trade_time": "2026-08-03T15:38:25", "percent_change": 1.48623, "prev_day_close": 78.0499992370606}, {"option": "SPCX280121P00035000", "bid": 1.85, "bid_size": 2.0, "ask": 2.6, "ask_size": 31.0, "iv": 0.7685, "open_interest": 279.0, "volume": 14.0, "delta": -0.0361, "gamma": 0.0008, "vega": 0.1102, "theta": -0.0075, "rho": -0.0852, "theo": 2.2109, "change": -0.225, "open": 2.7, "high": 2.7, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-03T09:30:16", "percent_change": -9.09091, "prev_day_close": 2.47500002384186}, {"option": "SPCX280121C00040000", "bid": 76.8, "bid_size": 10.0, "ask": 81.2, "ask_size": 10.0, "iv": 0.8162, "open_interest": 44.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0011, "vega": 0.1407, "theta": -0.0011, "rho": 0.3089, "theo": 78.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2026-07-28T11:22:04", "percent_change": 0.0, "prev_day_close": 73.8499984741211}, {"option": "SPCX280121P00040000", "bid": 2.6, "bid_size": 13.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.7452, "open_interest": 152.0, "volume": 17.0, "delta": -0.0482, "gamma": 0.001, "vega": 0.1394, "theta": -0.0094, "rho": -0.1147, "theo": 3.0992, "change": -0.01, "open": 3.5, "high": 3.55, "low": 3.22, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-08-03T15:40:04", "percent_change": -0.303029, "prev_day_close": 3.29999995231628}, {"option": "SPCX280121C00045000", "bid": 73.1, "bid_size": 13.0, "ask": 78.5, "ask_size": 13.0, "iv": 0.8271, "open_interest": 36.0, "volume": 1.0, "delta": 0.9245, "gamma": 0.0013, "vega": 0.1716, "theta": -0.0035, "rho": 0.3504, "theo": 74.3631, "change": 1.45, "open": 71.7, "high": 71.7, "low": 71.7, "tick": "down", "last_trade_price": 71.7, "last_trade_time": "2026-08-03T15:39:22", "percent_change": 2.06406, "prev_day_close": 70.25}, {"option": "SPCX280121P00045000", "bid": 3.2, "bid_size": 4.0, "ask": 5.1, "ask_size": 19.0, "iv": 0.7654, "open_interest": 52.0, "volume": 10.0, "delta": -0.062, "gamma": 0.0012, "vega": 0.1702, "theta": -0.0114, "rho": -0.1485, "theo": 4.1761, "change": 0.7, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T09:30:16", "percent_change": 15.9091, "prev_day_close": 4.40000009536743}, {"option": "SPCX280121C00050000", "bid": 69.6, "bid_size": 26.0, "ask": 75.1, "ask_size": 11.0, "iv": 0.8138, "open_interest": 146.0, "volume": 89.0, "delta": 0.9084, "gamma": 0.0015, "vega": 0.2023, "theta": -0.0059, "rho": 0.3847, "theo": 70.861, "change": 5.38, "open": 65.6, "high": 72.13, "low": 65.6, "tick": "no_change", "last_trade_price": 72.13, "last_trade_time": "2026-08-03T15:58:13", "percent_change": 8.05993, "prev_day_close": 66.75}, {"option": "SPCX280121P00050000", "bid": 5.1, "bid_size": 4.0, "ask": 6.0, "ask_size": 24.0, "iv": 0.7476, "open_interest": 360.0, "volume": 11.0, "delta": -0.0771, "gamma": 0.0014, "vega": 0.2007, "theta": -0.0134, "rho": -0.1859, "theo": 5.4404, "change": -0.25, "open": 5.9, "high": 5.9, "low": 5.65, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-08-03T14:44:35", "percent_change": -4.23729, "prev_day_close": 5.89999985694885}, {"option": "SPCX280121C00055000", "bid": 66.3, "bid_size": 27.0, "ask": 70.4, "ask_size": 10.0, "iv": 0.7728, "open_interest": 199.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0017, "vega": 0.2329, "theta": -0.0082, "rho": 0.4158, "theo": 67.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.4, "last_trade_time": "2026-07-30T12:50:53", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "SPCX280121P00055000", "bid": 6.5, "bid_size": 6.0, "ask": 7.6, "ask_size": 22.0, "iv": 0.7458, "open_interest": 106.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0016, "vega": 0.2317, "theta": -0.0153, "rho": -0.2262, "theo": 6.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-07-29T13:28:37", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SPCX280121C00060000", "bid": 63.1, "bid_size": 30.0, "ask": 67.8, "ask_size": 22.0, "iv": 0.775, "open_interest": 39.0, "volume": 6.0, "delta": 0.8738, "gamma": 0.0019, "vega": 0.2622, "theta": -0.0105, "rho": 0.4408, "theo": 64.4291, "change": 1.66, "open": 63.2, "high": 63.2, "low": 61.93, "tick": "down", "last_trade_price": 61.96, "last_trade_time": "2026-08-03T15:39:22", "percent_change": 2.7529, "prev_day_close": 60.3000011444092}, {"option": "SPCX280121P00060000", "bid": 7.6, "bid_size": 72.0, "ask": 9.4, "ask_size": 67.0, "iv": 0.7357, "open_interest": 290.0, "volume": 22.0, "delta": -0.1105, "gamma": 0.0019, "vega": 0.2614, "theta": -0.0172, "rho": -0.2689, "theo": 8.5152, "change": -0.35, "open": 9.59, "high": 9.59, "low": 8.61, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-08-03T12:42:23", "percent_change": -3.82514, "prev_day_close": 9.15000009536743}, {"option": "SPCX280121C00065000", "bid": 60.0, "bid_size": 50.0, "ask": 64.9, "ask_size": 31.0, "iv": 0.7676, "open_interest": 22.0, "volume": 97.0, "delta": 0.8558, "gamma": 0.0021, "vega": 0.2906, "theta": -0.0127, "rho": 0.4613, "theo": 61.4804, "change": 2.55, "open": 55.2, "high": 60.44, "low": 55.2, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-08-03T15:47:27", "percent_change": 4.43864, "prev_day_close": 57.4499988555908}, {"option": "SPCX280121P00065000", "bid": 8.7, "bid_size": 93.0, "ask": 11.9, "ask_size": 77.0, "iv": 0.7339, "open_interest": 80.0, "volume": 5.0, "delta": -0.1283, "gamma": 0.0021, "vega": 0.2903, "theta": -0.019, "rho": -0.3136, "theo": 10.3146, "change": -0.35, "open": 10.65, "high": 10.65, "low": 10.5, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T15:28:54", "percent_change": -3.19635, "prev_day_close": 10.9499998092651}, {"option": "SPCX280121C00070000", "bid": 58.1, "bid_size": 28.0, "ask": 61.6, "ask_size": 20.0, "iv": 0.7691, "open_interest": 46.0, "volume": 1.0, "delta": 0.8374, "gamma": 0.0023, "vega": 0.3172, "theta": -0.0148, "rho": 0.4785, "theo": 58.6957, "change": 3.44, "open": 58.29, "high": 58.29, "low": 58.29, "tick": "up", "last_trade_price": 58.29, "last_trade_time": "2026-08-03T15:54:42", "percent_change": 6.27165, "prev_day_close": 54.8499984741211}, {"option": "SPCX280121P00070000", "bid": 11.0, "bid_size": 10.0, "ask": 13.2, "ask_size": 11.0, "iv": 0.7273, "open_interest": 193.0, "volume": 22.0, "delta": -0.1466, "gamma": 0.0023, "vega": 0.3172, "theta": -0.0207, "rho": -0.3602, "theo": 12.2746, "change": -0.4, "open": 12.5, "high": 12.65, "low": 12.25, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-08-03T12:18:54", "percent_change": -3.10078, "prev_day_close": 12.9000000953674}, {"option": "SPCX280121C00075000", "bid": 54.5, "bid_size": 22.0, "ask": 58.3, "ask_size": 1.0, "iv": 0.7413, "open_interest": 48.0, "volume": 1.0, "delta": 0.8188, "gamma": 0.0024, "vega": 0.3424, "theta": -0.0168, "rho": 0.4923, "theo": 56.064, "change": 0.7, "open": 52.3, "high": 52.3, "low": 52.3, "tick": "down", "last_trade_price": 52.3, "last_trade_time": "2026-08-03T09:51:05", "percent_change": 1.35659, "prev_day_close": 51.5999984741211}, {"option": "SPCX280121P00075000", "bid": 13.5, "bid_size": 5.0, "ask": 15.2, "ask_size": 30.0, "iv": 0.7303, "open_interest": 260.0, "volume": 5.0, "delta": -0.1653, "gamma": 0.0025, "vega": 0.3435, "theta": -0.0223, "rho": -0.4071, "theo": 14.3894, "change": -0.25, "open": 14.81, "high": 14.81, "low": 14.8, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-08-03T14:44:35", "percent_change": -1.66113, "prev_day_close": 15.0500001907349}, {"option": "SPCX280121C00080000", "bid": 51.9, "bid_size": 11.0, "ask": 57.7, "ask_size": 14.0, "iv": 0.7637, "open_interest": 166.0, "volume": 7.0, "delta": 0.8002, "gamma": 0.0026, "vega": 0.3658, "theta": -0.0186, "rho": 0.5032, "theo": 53.5764, "change": 2.31, "open": 52.5, "high": 53.22, "low": 51.16, "tick": "no_change", "last_trade_price": 51.71, "last_trade_time": "2026-08-03T14:16:07", "percent_change": 4.67611, "prev_day_close": 49.3999996185303}, {"option": "SPCX280121P00080000", "bid": 15.5, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.733, "open_interest": 1575.0, "volume": 7.0, "delta": -0.1843, "gamma": 0.0027, "vega": 0.3671, "theta": -0.0238, "rho": -0.4551, "theo": 16.6492, "change": -0.65, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T14:12:20", "percent_change": -3.68272, "prev_day_close": 17.6499996185303}, {"option": "SPCX280121C00085000", "bid": 49.5, "bid_size": 1.0, "ask": 54.5, "ask_size": 1.0, "iv": 0.7493, "open_interest": 29.0, "volume": 2.0, "delta": 0.7815, "gamma": 0.0028, "vega": 0.3874, "theta": -0.0204, "rho": 0.5112, "theo": 51.2214, "change": 1.9, "open": 50.3, "high": 50.3, "low": 49.5, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-08-03T15:24:38", "percent_change": 3.9916, "prev_day_close": 47.6000003814697}, {"option": "SPCX280121P00085000", "bid": 17.7, "bid_size": 22.0, "ask": 20.9, "ask_size": 49.0, "iv": 0.7358, "open_interest": 341.0, "volume": 15.0, "delta": -0.2034, "gamma": 0.0028, "vega": 0.3894, "theta": -0.0251, "rho": -0.5032, "theo": 19.0442, "change": -0.52, "open": 19.33, "high": 19.33, "low": 19.25, "tick": "up", "last_trade_price": 19.28, "last_trade_time": "2026-08-03T12:32:30", "percent_change": -2.62626, "prev_day_close": 19.8000001907349}, {"option": "SPCX280121C00090000", "bid": 47.2, "bid_size": 19.0, "ask": 51.1, "ask_size": 1.0, "iv": 0.732, "open_interest": 95.0, "volume": 2.0, "delta": 0.763, "gamma": 0.0029, "vega": 0.4076, "theta": -0.0219, "rho": 0.5167, "theo": 48.9921, "change": 1.55, "open": 48.6, "high": 48.6, "low": 47.3, "tick": "down", "last_trade_price": 47.3, "last_trade_time": "2026-08-03T14:41:20", "percent_change": 3.38798, "prev_day_close": 45.75}, {"option": "SPCX280121P00090000", "bid": 20.4, "bid_size": 2.0, "ask": 23.5, "ask_size": 49.0, "iv": 0.7374, "open_interest": 1903.0, "volume": 18.0, "delta": -0.2225, "gamma": 0.003, "vega": 0.41, "theta": -0.0263, "rho": -0.5512, "theo": 21.5702, "change": -0.4, "open": 22.7, "high": 22.7, "low": 22.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-08-03T12:54:15", "percent_change": -1.76991, "prev_day_close": 22.6000003814697}, {"option": "SPCX280121C00095000", "bid": 45.0, "bid_size": 20.0, "ask": 49.4, "ask_size": 15.0, "iv": 0.7347, "open_interest": 50.0, "volume": 1.0, "delta": 0.7445, "gamma": 0.003, "vega": 0.4258, "theta": -0.0234, "rho": 0.5204, "theo": 46.8802, "change": -1.35, "open": 42.1, "high": 42.1, "low": 42.1, "tick": "down", "last_trade_price": 42.1, "last_trade_time": "2026-08-03T09:30:16", "percent_change": -3.10702, "prev_day_close": 43.4499988555908}, {"option": "SPCX280121P00095000", "bid": 22.1, "bid_size": 79.0, "ask": 25.5, "ask_size": 63.0, "iv": 0.7176, "open_interest": 474.0, "volume": 2.0, "delta": -0.2417, "gamma": 0.0032, "vega": 0.4286, "theta": -0.0274, "rho": -0.5988, "theo": 24.2146, "change": 0.1, "open": 25.5, "high": 25.5, "low": 25.5, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-08-03T09:44:43", "percent_change": 0.393699, "prev_day_close": 25.4000005722046}, {"option": "SPCX280121C00100000", "bid": 43.0, "bid_size": 44.0, "ask": 48.0, "ask_size": 41.0, "iv": 0.7404, "open_interest": 535.0, "volume": 40.0, "delta": 0.7263, "gamma": 0.0032, "vega": 0.4425, "theta": -0.0247, "rho": 0.5231, "theo": 44.8768, "change": 1.55, "open": 40.4, "high": 44.26, "low": 40.4, "tick": "down", "last_trade_price": 42.9, "last_trade_time": "2026-08-03T15:40:03", "percent_change": 3.74849, "prev_day_close": 41.3499984741211}, {"option": "SPCX280121P00100000", "bid": 25.4, "bid_size": 12.0, "ask": 28.0, "ask_size": 16.0, "iv": 0.7202, "open_interest": 1316.0, "volume": 35.0, "delta": -0.2607, "gamma": 0.0033, "vega": 0.4456, "theta": -0.0284, "rho": -0.6464, "theo": 26.9732, "change": -0.56, "open": 28.47, "high": 28.47, "low": 27.2, "tick": "down", "last_trade_price": 27.64, "last_trade_time": "2026-08-03T13:46:45", "percent_change": -1.98581, "prev_day_close": 28.1999998092651}, {"option": "SPCX280121C00105000", "bid": 41.0, "bid_size": 28.0, "ask": 46.1, "ask_size": 28.0, "iv": 0.7379, "open_interest": 93.0, "volume": 10.0, "delta": 0.7082, "gamma": 0.0033, "vega": 0.4576, "theta": -0.0259, "rho": 0.5232, "theo": 42.9772, "change": 2.25, "open": 39.12, "high": 41.7, "low": 38.55, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-08-03T11:45:02", "percent_change": 5.70342, "prev_day_close": 39.4499988555908}, {"option": "SPCX280121P00105000", "bid": 26.8, "bid_size": 11.0, "ask": 30.2, "ask_size": 11.0, "iv": 0.6964, "open_interest": 78.0, "volume": 8.0, "delta": -0.2797, "gamma": 0.0034, "vega": 0.461, "theta": -0.0293, "rho": -0.692, "theo": 29.8426, "change": -0.85, "open": 30.8, "high": 30.8, "low": 30.4, "tick": "no_change", "last_trade_price": 30.4, "last_trade_time": "2026-08-03T13:01:48", "percent_change": -2.72, "prev_day_close": 31.25}, {"option": "SPCX280121C00110000", "bid": 40.6, "bid_size": 10.0, "ask": 44.2, "ask_size": 13.0, "iv": 0.7506, "open_interest": 314.0, "volume": 85.0, "delta": 0.6905, "gamma": 0.0034, "vega": 0.4711, "theta": -0.027, "rho": 0.5226, "theo": 41.175, "change": 1.85, "open": 36.21, "high": 40.5, "low": 36.21, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-03T15:48:09", "percent_change": 4.84928, "prev_day_close": 38.1499996185303}, {"option": "SPCX280121P00110000", "bid": 30.8, "bid_size": 9.0, "ask": 35.0, "ask_size": 16.0, "iv": 0.7264, "open_interest": 644.0, "volume": 5.0, "delta": -0.2985, "gamma": 0.0036, "vega": 0.4746, "theta": -0.03, "rho": -0.7378, "theo": 32.8116, "change": -0.61, "open": 33.9, "high": 33.9, "low": 33.4, "tick": "no_change", "last_trade_price": 33.59, "last_trade_time": "2026-08-03T15:25:53", "percent_change": -1.78363, "prev_day_close": 34.2000007629394}, {"option": "SPCX280121C00115000", "bid": 37.5, "bid_size": 10.0, "ask": 42.4, "ask_size": 10.0, "iv": 0.7338, "open_interest": 230.0, "volume": 13.0, "delta": 0.673, "gamma": 0.0034, "vega": 0.4833, "theta": -0.028, "rho": 0.5212, "theo": 39.463, "change": 0.1, "open": 34.5, "high": 37.8, "low": 34.36, "tick": "down", "last_trade_price": 36.55, "last_trade_time": "2026-08-03T13:21:56", "percent_change": 0.274346, "prev_day_close": 36.4500007629394}, {"option": "SPCX280121P00115000", "bid": 33.9, "bid_size": 16.0, "ask": 38.1, "ask_size": 23.0, "iv": 0.7263, "open_interest": 510.0, "volume": 1.0, "delta": -0.3171, "gamma": 0.0037, "vega": 0.4867, "theta": -0.0307, "rho": -0.7819, "theo": 35.8771, "change": -0.3, "open": 37.0, "high": 37.0, "low": 37.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-08-03T10:26:10", "percent_change": -0.804287, "prev_day_close": 37.2999992370606}, {"option": "SPCX280121C00120000", "bid": 35.9, "bid_size": 50.0, "ask": 40.6, "ask_size": 8.0, "iv": 0.7313, "open_interest": 1637.0, "volume": 65.0, "delta": 0.6558, "gamma": 0.0035, "vega": 0.494, "theta": -0.0289, "rho": 0.5183, "theo": 37.8371, "change": 1.8, "open": 36.7, "high": 37.0, "low": 35.2, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2026-08-03T15:47:06", "percent_change": 5.20231, "prev_day_close": 34.6000003814697}, {"option": "SPCX280121P00120000", "bid": 37.5, "bid_size": 12.0, "ask": 41.0, "ask_size": 19.0, "iv": 0.7272, "open_interest": 972.0, "volume": 1.0, "delta": -0.3355, "gamma": 0.0038, "vega": 0.4972, "theta": -0.0312, "rho": -0.823, "theo": 39.0358, "change": -0.55, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-08-03T12:41:49", "percent_change": -1.35635, "prev_day_close": 40.5499992370606}, {"option": "SPCX280121C00125000", "bid": 34.4, "bid_size": 19.0, "ask": 38.7, "ask_size": 2.0, "iv": 0.7273, "open_interest": 213.0, "volume": 3.0, "delta": 0.639, "gamma": 0.0036, "vega": 0.5035, "theta": -0.0297, "rho": 0.5144, "theo": 36.2933, "change": 0.98, "open": 33.7, "high": 35.0, "low": 33.7, "tick": "down", "last_trade_price": 34.13, "last_trade_time": "2026-08-03T12:53:28", "percent_change": 2.95626, "prev_day_close": 33.1499996185303}, {"option": "SPCX280121P00125000", "bid": 40.9, "bid_size": 2.0, "ask": 43.8, "ask_size": 2.0, "iv": 0.7235, "open_interest": 503.0, "volume": 6.0, "delta": -0.3536, "gamma": 0.0039, "vega": 0.5064, "theta": -0.0317, "rho": -0.8662, "theo": 42.2832, "change": -1.08, "open": 44.1, "high": 44.1, "low": 42.92, "tick": "down", "last_trade_price": 42.92, "last_trade_time": "2026-08-03T15:53:54", "percent_change": -2.45455, "prev_day_close": 44.0}, {"option": "SPCX280121C00130000", "bid": 32.9, "bid_size": 83.0, "ask": 37.5, "ask_size": 61.0, "iv": 0.7288, "open_interest": 307.0, "volume": 8.0, "delta": 0.6225, "gamma": 0.0037, "vega": 0.5118, "theta": -0.0304, "rho": 0.5101, "theo": 34.8262, "change": 1.9, "open": 31.2, "high": 34.0, "low": 31.2, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-08-03T10:55:07", "percent_change": 5.919, "prev_day_close": 32.1000003814697}, {"option": "SPCX280121P00130000", "bid": 44.0, "bid_size": 8.0, "ask": 48.0, "ask_size": 10.0, "iv": 0.729, "open_interest": 938.0, "volume": 1.0, "delta": -0.3715, "gamma": 0.004, "vega": 0.5141, "theta": -0.032, "rho": -0.907, "theo": 45.6112, "change": -1.25, "open": 46.6, "high": 46.6, "low": 46.6, "tick": "up", "last_trade_price": 46.6, "last_trade_time": "2026-08-03T12:26:26", "percent_change": -2.61233, "prev_day_close": 47.8500003814697}, {"option": "SPCX280121C00135000", "bid": 31.4, "bid_size": 10.0, "ask": 35.8, "ask_size": 10.0, "iv": 0.724, "open_interest": 274.0, "volume": 5.0, "delta": 0.6063, "gamma": 0.0037, "vega": 0.5188, "theta": -0.031, "rho": 0.5052, "theo": 33.4308, "change": 1.73, "open": 31.5, "high": 32.2, "low": 31.1, "tick": "up", "last_trade_price": 32.03, "last_trade_time": "2026-08-03T12:43:28", "percent_change": 5.70957, "prev_day_close": 30.3000001907349}, {"option": "SPCX280121P00135000", "bid": 47.6, "bid_size": 2.0, "ask": 51.0, "ask_size": 7.0, "iv": 0.7262, "open_interest": 4208.0, "volume": 8.0, "delta": -0.3891, "gamma": 0.0041, "vega": 0.5206, "theta": -0.0323, "rho": -0.9464, "theo": 49.0177, "change": -0.94, "open": 50.3, "high": 50.52, "low": 50.3, "tick": "no_change", "last_trade_price": 50.31, "last_trade_time": "2026-08-03T14:33:42", "percent_change": -1.83415, "prev_day_close": 51.25}, {"option": "SPCX280121C00140000", "bid": 30.3, "bid_size": 38.0, "ask": 34.7, "ask_size": 38.0, "iv": 0.7277, "open_interest": 491.0, "volume": 3.0, "delta": 0.5906, "gamma": 0.0038, "vega": 0.5248, "theta": -0.0315, "rho": 0.4996, "theo": 32.1041, "change": 1.3, "open": 28.39, "high": 30.5, "low": 28.39, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-08-03T13:58:19", "percent_change": 4.45206, "prev_day_close": 29.1999998092651}, {"option": "SPCX280121P00140000", "bid": 48.9, "bid_size": 20.0, "ask": 55.0, "ask_size": 20.0, "iv": 0.7097, "open_interest": 2559.0, "volume": 12.0, "delta": -0.4064, "gamma": 0.0041, "vega": 0.5256, "theta": -0.0325, "rho": -0.9797, "theo": 52.5004, "change": -0.01, "open": 54.57, "high": 54.57, "low": 52.6, "tick": "up", "last_trade_price": 54.34, "last_trade_time": "2026-08-03T13:03:17", "percent_change": -0.0184, "prev_day_close": 54.3500003814697}, {"option": "SPCX280121C00145000", "bid": 30.3, "bid_size": 10.0, "ask": 32.6, "ask_size": 13.0, "iv": 0.731, "open_interest": 87.0, "volume": 1.0, "delta": 0.5752, "gamma": 0.0038, "vega": 0.5298, "theta": -0.032, "rho": 0.4933, "theo": 30.843, "change": 2.1, "open": 30.1, "high": 30.1, "low": 30.1, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-08-03T11:54:25", "percent_change": 7.5, "prev_day_close": 28.0}, {"option": "SPCX280121P00145000", "bid": 53.4, "bid_size": 8.0, "ask": 58.8, "ask_size": 18.0, "iv": 0.7204, "open_interest": 120.0, "volume": 0.0, "delta": -0.4234, "gamma": 0.0042, "vega": 0.53, "theta": -0.0327, "rho": -1.0186, "theo": 56.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.33, "last_trade_time": "2026-07-28T11:53:19", "percent_change": 0.0, "prev_day_close": 57.8499984741211}, {"option": "SPCX280121C00150000", "bid": 29.7, "bid_size": 2.0, "ask": 31.8, "ask_size": 19.0, "iv": 0.735, "open_interest": 1504.0, "volume": 65.0, "delta": 0.5602, "gamma": 0.0038, "vega": 0.5338, "theta": -0.0323, "rho": 0.4868, "theo": 29.6437, "change": 3.62, "open": 25.0, "high": 30.17, "low": 25.0, "tick": "up", "last_trade_price": 30.17, "last_trade_time": "2026-08-03T15:58:07", "percent_change": 13.6347, "prev_day_close": 26.5500001907349}, {"option": "SPCX280121P00150000", "bid": 57.2, "bid_size": 8.0, "ask": 62.5, "ask_size": 18.0, "iv": 0.7222, "open_interest": 1128.0, "volume": 17.0, "delta": -0.4401, "gamma": 0.0043, "vega": 0.533, "theta": -0.0327, "rho": -1.0505, "theo": 59.6782, "change": -1.8, "open": 61.0, "high": 61.0, "low": 60.2, "tick": "down", "last_trade_price": 60.2, "last_trade_time": "2026-08-03T15:50:59", "percent_change": -2.90323, "prev_day_close": 62.0}, {"option": "SPCX280121C00155000", "bid": 26.4, "bid_size": 31.0, "ask": 30.0, "ask_size": 3.0, "iv": 0.7128, "open_interest": 768.0, "volume": 10.0, "delta": 0.5455, "gamma": 0.0038, "vega": 0.5371, "theta": -0.0327, "rho": 0.4802, "theo": 28.5017, "change": 1.45, "open": 27.2, "high": 27.2, "low": 27.1, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-08-03T12:32:31", "percent_change": 5.65302, "prev_day_close": 25.6499996185303}, {"option": "SPCX280121P00155000", "bid": 60.6, "bid_size": 9.0, "ask": 66.2, "ask_size": 29.0, "iv": 0.7191, "open_interest": 554.0, "volume": 0.0, "delta": -0.4565, "gamma": 0.0043, "vega": 0.5351, "theta": -0.0328, "rho": -1.0809, "theo": 63.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.85, "last_trade_time": "2026-07-31T15:49:06", "percent_change": 0.0, "prev_day_close": 65.3000011444092}, {"option": "SPCX280121C00160000", "bid": 25.3, "bid_size": 20.0, "ask": 29.8, "ask_size": 29.0, "iv": 0.7205, "open_interest": 424.0, "volume": 9.0, "delta": 0.5313, "gamma": 0.0039, "vega": 0.5394, "theta": -0.0329, "rho": 0.4733, "theo": 27.4144, "change": 1.13, "open": 23.88, "high": 26.5, "low": 23.88, "tick": "up", "last_trade_price": 25.73, "last_trade_time": "2026-08-03T15:33:30", "percent_change": 4.59349, "prev_day_close": 24.6000003814697}, {"option": "SPCX280121P00160000", "bid": 64.6, "bid_size": 13.0, "ask": 69.9, "ask_size": 11.0, "iv": 0.7205, "open_interest": 91.0, "volume": 0.0, "delta": -0.4725, "gamma": 0.0044, "vega": 0.5357, "theta": -0.0327, "rho": -1.1144, "theo": 67.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.87, "last_trade_time": "2026-07-28T14:30:10", "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "SPCX280121C00165000", "bid": 24.3, "bid_size": 21.0, "ask": 28.8, "ask_size": 16.0, "iv": 0.7207, "open_interest": 280.0, "volume": 87.0, "delta": 0.5174, "gamma": 0.0039, "vega": 0.541, "theta": -0.0331, "rho": 0.4657, "theo": 26.3796, "change": 2.5, "open": 25.5, "high": 26.0, "low": 24.9, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-08-03T15:54:24", "percent_change": 10.6383, "prev_day_close": 23.5}, {"option": "SPCX280121P00165000", "bid": 68.6, "bid_size": 12.0, "ask": 73.8, "ask_size": 11.0, "iv": 0.7228, "open_interest": 33.0, "volume": 0.0, "delta": -0.4883, "gamma": 0.0044, "vega": 0.5348, "theta": -0.0326, "rho": -1.1363, "theo": 70.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.14, "last_trade_time": "2026-07-28T09:47:29", "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "SPCX280121C00170000", "bid": 23.3, "bid_size": 61.0, "ask": 27.1, "ask_size": 28.0, "iv": 0.7135, "open_interest": 250.0, "volume": 6.0, "delta": 0.5039, "gamma": 0.0039, "vega": 0.5418, "theta": -0.0333, "rho": 0.4583, "theo": 25.3948, "change": 1.35, "open": 23.0, "high": 24.3, "low": 23.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-08-03T12:29:57", "percent_change": 5.88235, "prev_day_close": 22.9499998092651}, {"option": "SPCX280121P00170000", "bid": 71.6, "bid_size": 8.0, "ask": 78.0, "ask_size": 9.0, "iv": 0.7174, "open_interest": 88.0, "volume": 0.0, "delta": -0.5037, "gamma": 0.0045, "vega": 0.535, "theta": -0.0325, "rho": -1.165, "theo": 74.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.6, "last_trade_time": "2026-07-30T15:09:20", "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "SPCX280121C00175000", "bid": 22.3, "bid_size": 28.0, "ask": 25.7, "ask_size": 10.0, "iv": 0.7084, "open_interest": 264.0, "volume": 21.0, "delta": 0.4908, "gamma": 0.0039, "vega": 0.5421, "theta": -0.0334, "rho": 0.4507, "theo": 24.4567, "change": 1.3, "open": 23.48, "high": 23.48, "low": 23.3, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-08-03T12:43:28", "percent_change": 5.90909, "prev_day_close": 22.0}, {"option": "SPCX280121P00175000", "bid": 76.2, "bid_size": 4.0, "ask": 82.0, "ask_size": 2.0, "iv": 0.7242, "open_interest": 80.0, "volume": 0.0, "delta": -0.5188, "gamma": 0.0045, "vega": 0.5331, "theta": -0.0323, "rho": -1.1879, "theo": 78.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.2, "last_trade_time": "2026-07-29T11:17:25", "percent_change": 0.0, "prev_day_close": 81.0999984741211}, {"option": "SPCX280121C00180000", "bid": 21.4, "bid_size": 22.0, "ask": 25.0, "ask_size": 22.0, "iv": 0.7098, "open_interest": 681.0, "volume": 35.0, "delta": 0.478, "gamma": 0.0039, "vega": 0.5419, "theta": -0.0334, "rho": 0.4434, "theo": 23.5623, "change": 0.6, "open": 20.1, "high": 22.79, "low": 20.1, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-08-03T14:30:48", "percent_change": 2.80374, "prev_day_close": 21.3999996185303}, {"option": "SPCX280121P00180000", "bid": 80.4, "bid_size": 7.0, "ask": 85.5, "ask_size": 9.0, "iv": 0.7218, "open_interest": 566.0, "volume": 0.0, "delta": -0.5336, "gamma": 0.0045, "vega": 0.5314, "theta": -0.032, "rho": -1.2141, "theo": 82.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.05, "last_trade_time": "2026-07-22T12:27:00", "percent_change": 0.0, "prev_day_close": 85.3500022888184}, {"option": "SPCX280121C00185000", "bid": 20.5, "bid_size": 42.0, "ask": 24.7, "ask_size": 31.0, "iv": 0.7142, "open_interest": 193.0, "volume": 0.0, "delta": 0.4657, "gamma": 0.0039, "vega": 0.5411, "theta": -0.0335, "rho": 0.4358, "theo": 22.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.27, "last_trade_time": "2026-07-31T15:07:20", "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "SPCX280121P00185000", "bid": 83.6, "bid_size": 4.0, "ask": 89.7, "ask_size": 2.0, "iv": 0.7174, "open_interest": 20.0, "volume": 0.0, "delta": -0.5481, "gamma": 0.0046, "vega": 0.5278, "theta": -0.0318, "rho": -1.2292, "theo": 86.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.93, "last_trade_time": "2026-07-30T09:51:02", "percent_change": 0.0, "prev_day_close": 89.0999984741211}, {"option": "SPCX280121C00190000", "bid": 19.7, "bid_size": 10.0, "ask": 23.9, "ask_size": 10.0, "iv": 0.7142, "open_interest": 276.0, "volume": 2.0, "delta": 0.4536, "gamma": 0.0039, "vega": 0.5397, "theta": -0.0334, "rho": 0.4281, "theo": 21.8962, "change": 0.9, "open": 20.45, "high": 20.45, "low": 20.45, "tick": "no_change", "last_trade_price": 20.45, "last_trade_time": "2026-08-03T15:12:36", "percent_change": 4.60358, "prev_day_close": 19.5499992370605}, {"option": "SPCX280121P00190000", "bid": 88.3, "bid_size": 6.0, "ask": 93.8, "ask_size": 18.0, "iv": 0.7217, "open_interest": 223.0, "volume": 0.0, "delta": -0.5623, "gamma": 0.0046, "vega": 0.5233, "theta": -0.0315, "rho": -1.2452, "theo": 90.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.95, "last_trade_time": "2026-07-27T11:06:07", "percent_change": 0.0, "prev_day_close": 93.2999992370606}, {"option": "SPCX280121C00195000", "bid": 18.9, "bid_size": 54.0, "ask": 22.4, "ask_size": 21.0, "iv": 0.707, "open_interest": 52.0, "volume": 0.0, "delta": 0.442, "gamma": 0.0039, "vega": 0.5378, "theta": -0.0334, "rho": 0.42, "theo": 21.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.03, "last_trade_time": "2026-07-29T11:22:12", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "SPCX280121P00195000", "bid": 93.2, "bid_size": 7.0, "ask": 98.5, "ask_size": 12.0, "iv": 0.7349, "open_interest": 144.0, "volume": 0.0, "delta": -0.5762, "gamma": 0.0046, "vega": 0.5179, "theta": -0.0312, "rho": -1.2655, "theo": 94.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.5, "last_trade_time": "2026-07-24T10:42:57", "percent_change": 0.0, "prev_day_close": 97.5499992370606}, {"option": "SPCX280121C00200000", "bid": 18.4, "bid_size": 107.0, "ask": 22.1, "ask_size": 72.0, "iv": 0.7131, "open_interest": 1259.0, "volume": 105.0, "delta": 0.4307, "gamma": 0.0038, "vega": 0.5356, "theta": -0.0333, "rho": 0.4123, "theo": 20.3818, "change": 2.22, "open": 17.14, "high": 20.52, "low": 17.14, "tick": "up", "last_trade_price": 20.52, "last_trade_time": "2026-08-03T15:58:07", "percent_change": 12.1311, "prev_day_close": 18.3000001907349}, {"option": "SPCX280121P00200000", "bid": 97.4, "bid_size": 2.0, "ask": 102.7, "ask_size": 2.0, "iv": 0.7358, "open_interest": 207.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.0046, "vega": 0.5139, "theta": -0.0308, "rho": -1.2782, "theo": 99.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.0, "last_trade_time": "2026-07-28T11:40:15", "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "SPCX280121C00205000", "bid": 17.5, "bid_size": 21.0, "ask": 22.1, "ask_size": 47.0, "iv": 0.7178, "open_interest": 221.0, "volume": 8.0, "delta": 0.4197, "gamma": 0.0038, "vega": 0.533, "theta": -0.0332, "rho": 0.4047, "theo": 19.6761, "change": 0.9, "open": 18.35, "high": 18.35, "low": 18.35, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-08-03T10:41:51", "percent_change": 5.15759, "prev_day_close": 17.4500007629395}, {"option": "SPCX280121P00205000", "bid": 100.2, "bid_size": 12.0, "ask": 106.4, "ask_size": 5.0, "iv": 0.7175, "open_interest": 90.0, "volume": 0.0, "delta": -0.6031, "gamma": 0.0047, "vega": 0.5081, "theta": -0.0304, "rho": -1.2866, "theo": 103.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-07-20T15:59:39", "percent_change": 0.0, "prev_day_close": 106.199996948242}, {"option": "SPCX280121C00210000", "bid": 16.8, "bid_size": 40.0, "ask": 20.1, "ask_size": 11.0, "iv": 0.7049, "open_interest": 159.0, "volume": 60.0, "delta": 0.4091, "gamma": 0.0038, "vega": 0.5303, "theta": -0.0331, "rho": 0.3973, "theo": 19.002, "change": 1.28, "open": 17.9, "high": 18.03, "low": 17.9, "tick": "up", "last_trade_price": 18.03, "last_trade_time": "2026-08-03T10:56:39", "percent_change": 7.64179, "prev_day_close": 16.75}, {"option": "SPCX280121P00210000", "bid": 106.2, "bid_size": 5.0, "ask": 111.3, "ask_size": 2.0, "iv": 0.7416, "open_interest": 15.0, "volume": 0.0, "delta": -0.6161, "gamma": 0.0047, "vega": 0.5033, "theta": -0.03, "rho": -1.3009, "theo": 107.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.9, "last_trade_time": "2026-07-29T10:45:34", "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "SPCX280121C00215000", "bid": 16.1, "bid_size": 45.0, "ask": 19.3, "ask_size": 13.0, "iv": 0.7027, "open_interest": 239.0, "volume": 2.0, "delta": 0.3987, "gamma": 0.0038, "vega": 0.5272, "theta": -0.0329, "rho": 0.3899, "theo": 18.3578, "change": 0.04, "open": 16.54, "high": 16.54, "low": 16.54, "tick": "down", "last_trade_price": 16.54, "last_trade_time": "2026-08-03T10:34:36", "percent_change": 0.242424, "prev_day_close": 16.5}, {"option": "SPCX280121P00215000", "bid": 108.6, "bid_size": 4.0, "ask": 115.1, "ask_size": 2.0, "iv": 0.7206, "open_interest": 66.0, "volume": 0.0, "delta": -0.6288, "gamma": 0.0047, "vega": 0.4959, "theta": -0.0296, "rho": -1.3092, "theo": 111.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.21, "last_trade_time": "2026-07-13T11:07:57", "percent_change": 0.0, "prev_day_close": 114.900001525879}, {"option": "SPCX280121C00220000", "bid": 15.6, "bid_size": 13.0, "ask": 19.1, "ask_size": 10.0, "iv": 0.7077, "open_interest": 4573.0, "volume": 5.0, "delta": 0.3887, "gamma": 0.0038, "vega": 0.5237, "theta": -0.0328, "rho": 0.3825, "theo": 17.7422, "change": 0.9, "open": 14.95, "high": 16.7, "low": 14.95, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-08-03T11:37:11", "percent_change": 5.6962, "prev_day_close": 15.8000001907349}, {"option": "SPCX280121P00220000", "bid": 112.4, "bid_size": 3.0, "ask": 121.0, "ask_size": 4.0, "iv": 0.7359, "open_interest": 37.0, "volume": 0.0, "delta": -0.6412, "gamma": 0.0047, "vega": 0.4889, "theta": -0.0292, "rho": -1.3174, "theo": 115.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.53, "last_trade_time": "2026-07-10T09:34:07", "percent_change": 0.0, "prev_day_close": 119.350002288818}, {"option": "SPCX280121C00225000", "bid": 15.1, "bid_size": 19.0, "ask": 19.1, "ask_size": 47.0, "iv": 0.7141, "open_interest": 409.0, "volume": 3.0, "delta": 0.379, "gamma": 0.0037, "vega": 0.5198, "theta": -0.0326, "rho": 0.3748, "theo": 17.1541, "change": 1.3, "open": 16.0, "high": 16.5, "low": 16.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-03T10:50:06", "percent_change": 8.55263, "prev_day_close": 15.1999998092651}, {"option": "SPCX280121P00225000", "bid": 118.8, "bid_size": 3.0, "ask": 124.5, "ask_size": 3.0, "iv": 0.7426, "open_interest": 34.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.0047, "vega": 0.4784, "theta": -0.0287, "rho": -1.305, "theo": 120.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.5, "last_trade_time": "2026-07-23T10:32:53", "percent_change": 0.0, "prev_day_close": 123.800003051758}, {"option": "SPCX280121C00230000", "bid": 14.6, "bid_size": 7.0, "ask": 19.1, "ask_size": 47.0, "iv": 0.7202, "open_interest": 1027.0, "volume": 4.0, "delta": 0.3696, "gamma": 0.0037, "vega": 0.5158, "theta": -0.0324, "rho": 0.3675, "theo": 16.5921, "change": 0.1, "open": 15.1, "high": 15.1, "low": 14.9, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-08-03T10:34:36", "percent_change": 0.675674, "prev_day_close": 14.8000001907349}, {"option": "SPCX280121P00230000", "bid": 122.9, "bid_size": 3.0, "ask": 128.9, "ask_size": 3.0, "iv": 0.7407, "open_interest": 62.0, "volume": 0.0, "delta": -0.6653, "gamma": 0.0047, "vega": 0.4728, "theta": -0.0282, "rho": -1.3201, "theo": 124.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.3, "last_trade_time": "2026-07-28T15:59:45", "percent_change": 0.0, "prev_day_close": 128.300003051758}, {"option": "SPCX280121C00235000", "bid": 14.0, "bid_size": 15.0, "ask": 16.8, "ask_size": 8.0, "iv": 0.7024, "open_interest": 1091.0, "volume": 0.0, "delta": 0.3605, "gamma": 0.0037, "vega": 0.5116, "theta": -0.0322, "rho": 0.3603, "theo": 16.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.08, "last_trade_time": "2026-07-27T11:29:27", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "SPCX280121P00235000", "bid": 127.7, "bid_size": 3.0, "ask": 133.4, "ask_size": 3.0, "iv": 0.7464, "open_interest": 6.0, "volume": 0.0, "delta": -0.677, "gamma": 0.0047, "vega": 0.4649, "theta": -0.0278, "rho": -1.3123, "theo": 129.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.7, "last_trade_time": "2026-07-28T15:59:44", "percent_change": 0.0, "prev_day_close": 132.849998474121}, {"option": "SPCX280121C00240000", "bid": 14.0, "bid_size": 4.0, "ask": 16.2, "ask_size": 4.0, "iv": 0.7066, "open_interest": 182.0, "volume": 0.0, "delta": 0.3516, "gamma": 0.0036, "vega": 0.5074, "theta": -0.0319, "rho": 0.3533, "theo": 15.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-07-31T15:49:54", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SPCX280121P00240000", "bid": 131.0, "bid_size": 1.0, "ask": 137.3, "ask_size": 3.0, "iv": 0.7293, "open_interest": 10.0, "volume": 0.0, "delta": -0.6885, "gamma": 0.0047, "vega": 0.4555, "theta": -0.0273, "rho": -1.3138, "theo": 133.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 133.3, "last_trade_time": "2026-07-28T15:59:44", "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "SPCX280121C00245000", "bid": 13.3, "bid_size": 46.0, "ask": 15.9, "ask_size": 4.0, "iv": 0.7064, "open_interest": 590.0, "volume": 2.0, "delta": 0.3431, "gamma": 0.0036, "vega": 0.5031, "theta": -0.0317, "rho": 0.3466, "theo": 15.0476, "change": 0.65, "open": 14.1, "high": 14.1, "low": 14.1, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-08-03T12:16:07", "percent_change": 4.83271, "prev_day_close": 13.4500002861023}, {"option": "SPCX280121P00245000", "bid": 135.5, "bid_size": 1.0, "ask": 142.7, "ask_size": 3.0, "iv": 0.7372, "open_interest": 25.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0047, "vega": 0.4488, "theta": -0.0267, "rho": -1.3047, "theo": 137.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.8, "last_trade_time": "2026-07-28T15:59:45", "percent_change": 0.0, "prev_day_close": 142.75}, {"option": "SPCX280121C00250000", "bid": 13.3, "bid_size": 5.0, "ask": 15.9, "ask_size": 26.0, "iv": 0.716, "open_interest": 704.0, "volume": 17.0, "delta": 0.3348, "gamma": 0.0036, "vega": 0.4986, "theta": -0.0314, "rho": 0.3399, "theo": 14.5755, "change": 1.6, "open": 12.11, "high": 14.4, "low": 12.11, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-08-03T15:55:21", "percent_change": 12.5, "prev_day_close": 12.8000001907349}, {"option": "SPCX280121P00250000", "bid": 138.0, "bid_size": 1.0, "ask": 148.0, "ask_size": 3.0, "iv": 0.7316, "open_interest": 50.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.0048, "vega": 0.4368, "theta": -0.0262, "rho": -1.3121, "theo": 142.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.5, "last_trade_time": "2026-07-06T14:27:33", "percent_change": 0.0, "prev_day_close": 147.300003051758}, {"option": "SPCX280121C00255000", "bid": 12.3, "bid_size": 36.0, "ask": 15.2, "ask_size": 27.0, "iv": 0.708, "open_interest": 247.0, "volume": 0.0, "delta": 0.3267, "gamma": 0.0035, "vega": 0.4939, "theta": -0.0312, "rho": 0.3332, "theo": 14.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.19, "last_trade_time": "2026-07-20T10:20:14", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SPCX280121P00255000", "bid": 143.5, "bid_size": 2.0, "ask": 151.7, "ask_size": 2.0, "iv": 0.7307, "open_interest": 4.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0048, "vega": 0.4284, "theta": -0.0257, "rho": -1.3036, "theo": 146.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 121.21, "last_trade_time": "2026-06-23T10:57:42", "percent_change": 0.0, "prev_day_close": 151.900001525879}, {"option": "SPCX280121C00260000", "bid": 11.5, "bid_size": 31.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.7066, "open_interest": 110.0, "volume": 0.0, "delta": 0.3189, "gamma": 0.0035, "vega": 0.489, "theta": -0.0309, "rho": 0.3266, "theo": 13.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-07-31T13:25:09", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SPCX280121P00260000", "bid": 147.9, "bid_size": 1.0, "ask": 156.1, "ask_size": 1.0, "iv": 0.7282, "open_interest": 0.0, "volume": 0.0, "delta": -0.7319, "gamma": 0.0048, "vega": 0.4193, "theta": -0.0252, "rho": -1.2705, "theo": 151.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.950004577637}, {"option": "SPCX280121C00265000", "bid": 11.3, "bid_size": 47.0, "ask": 15.0, "ask_size": 47.0, "iv": 0.7133, "open_interest": 718.0, "volume": 0.0, "delta": 0.3114, "gamma": 0.0035, "vega": 0.484, "theta": -0.0306, "rho": 0.3199, "theo": 13.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.33, "last_trade_time": "2026-07-28T15:44:59", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SPCX280121P00265000", "bid": 152.0, "bid_size": 1.0, "ask": 162.0, "ask_size": 1.0, "iv": 0.7309, "open_interest": 28.0, "volume": 0.0, "delta": -0.7421, "gamma": 0.0048, "vega": 0.4056, "theta": -0.0246, "rho": -1.2712, "theo": 156.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.0, "last_trade_time": "2026-06-23T09:50:17", "percent_change": 0.0, "prev_day_close": 160.599998474121}, {"option": "SPCX280121C00270000", "bid": 11.3, "bid_size": 55.0, "ask": 13.7, "ask_size": 31.0, "iv": 0.7081, "open_interest": 228.0, "volume": 0.0, "delta": 0.304, "gamma": 0.0034, "vega": 0.479, "theta": -0.0303, "rho": 0.3136, "theo": 12.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.04, "last_trade_time": "2026-07-28T13:14:01", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SPCX280121P00270000", "bid": 156.0, "bid_size": 1.0, "ask": 165.3, "ask_size": 1.0, "iv": 0.7356, "open_interest": 3.0, "volume": 0.0, "delta": -0.7522, "gamma": 0.0048, "vega": 0.3978, "theta": -0.024, "rho": -1.2496, "theo": 160.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.7, "last_trade_time": "2026-06-18T15:43:49", "percent_change": 0.0, "prev_day_close": 165.349998474121}, {"option": "SPCX280121C00275000", "bid": 10.9, "bid_size": 7.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.71, "open_interest": 222.0, "volume": 1.0, "delta": 0.2969, "gamma": 0.0034, "vega": 0.474, "theta": -0.03, "rho": 0.3074, "theo": 12.4946, "change": 0.52, "open": 11.92, "high": 11.92, "low": 11.92, "tick": "down", "last_trade_price": 11.92, "last_trade_time": "2026-08-03T12:28:33", "percent_change": 4.5614, "prev_day_close": 11.4000000953674}, {"option": "SPCX280121P00275000", "bid": 161.0, "bid_size": 2.0, "ask": 171.0, "ask_size": 2.0, "iv": 0.756, "open_interest": 11.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.0048, "vega": 0.3878, "theta": -0.0236, "rho": -1.2338, "theo": 165.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.45, "last_trade_time": "2026-06-18T15:44:34", "percent_change": 0.0, "prev_day_close": 170.599998474121}, {"option": "SPCX280121C00280000", "bid": 10.5, "bid_size": 47.0, "ask": 12.8, "ask_size": 10.0, "iv": 0.7061, "open_interest": 76.0, "volume": 0.0, "delta": 0.2901, "gamma": 0.0034, "vega": 0.469, "theta": -0.0297, "rho": 0.3014, "theo": 12.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.23, "last_trade_time": "2026-07-28T13:12:48", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SPCX280121P00280000", "bid": 166.8, "bid_size": 2.0, "ask": 174.6, "ask_size": 1.0, "iv": 0.7391, "open_interest": 0.0, "volume": 0.0, "delta": -0.772, "gamma": 0.0048, "vega": 0.3761, "theta": -0.0231, "rho": -1.228, "theo": 169.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.699996948242}, {"option": "SPCX280121C00285000", "bid": 10.0, "bid_size": 47.0, "ask": 12.8, "ask_size": 24.0, "iv": 0.7085, "open_interest": 65.0, "volume": 0.0, "delta": 0.2834, "gamma": 0.0033, "vega": 0.4641, "theta": -0.0294, "rho": 0.2957, "theo": 11.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-07-17T09:31:52", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SPCX280121P00285000", "bid": 171.0, "bid_size": 1.0, "ask": 179.7, "ask_size": 1.0, "iv": 0.7402, "open_interest": 2.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0048, "vega": 0.3687, "theta": -0.0225, "rho": -1.2152, "theo": 174.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.83, "last_trade_time": "2026-07-21T13:51:16", "percent_change": 0.0, "prev_day_close": 179.5}, {"option": "SPCX280121C00290000", "bid": 10.0, "bid_size": 64.0, "ask": 12.3, "ask_size": 16.0, "iv": 0.7106, "open_interest": 33.0, "volume": 0.0, "delta": 0.2769, "gamma": 0.0033, "vega": 0.4591, "theta": -0.0292, "rho": 0.29, "theo": 11.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-07-30T10:07:04", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SPCX280121P00290000", "bid": 177.2, "bid_size": 2.0, "ask": 185.0, "ask_size": 2.0, "iv": 0.7553, "open_interest": 0.0, "volume": 0.0, "delta": -0.7907, "gamma": 0.0048, "vega": 0.3539, "theta": -0.0219, "rho": -1.1716, "theo": 179.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.799995422363}, {"option": "SPCX280121C00295000", "bid": 10.0, "bid_size": 2.0, "ask": 11.6, "ask_size": 2.0, "iv": 0.7102, "open_interest": 87.0, "volume": 14.0, "delta": 0.2706, "gamma": 0.0032, "vega": 0.4541, "theta": -0.0288, "rho": 0.2844, "theo": 11.1122, "change": 0.2, "open": 10.2, "high": 10.3, "low": 10.2, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-08-03T14:31:28", "percent_change": 2.0, "prev_day_close": 10.0}, {"option": "SPCX280121P00295000", "bid": 180.0, "bid_size": 2.0, "ask": 190.0, "ask_size": 2.0, "iv": 0.7531, "open_interest": 1.0, "volume": 0.0, "delta": -0.8, "gamma": 0.0048, "vega": 0.343, "theta": -0.0215, "rho": -1.147, "theo": 183.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.8, "last_trade_time": "2026-06-23T09:35:34", "percent_change": 0.0, "prev_day_close": 189.0}, {"option": "SPCX280121C00300000", "bid": 9.7, "bid_size": 20.0, "ask": 11.6, "ask_size": 15.0, "iv": 0.714, "open_interest": 8038.0, "volume": 84.0, "delta": 0.2645, "gamma": 0.0032, "vega": 0.449, "theta": -0.0286, "rho": 0.2788, "theo": 10.7995, "change": 1.3, "open": 9.0, "high": 10.8, "low": 8.8, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-08-03T15:58:37", "percent_change": 13.6842, "prev_day_close": 9.5}, {"option": "SPCX280121P00300000", "bid": 187.6, "bid_size": 1.0, "ask": 193.4, "ask_size": 1.0, "iv": 0.7732, "open_interest": 103.0, "volume": 5.0, "delta": -0.8092, "gamma": 0.0048, "vega": 0.3319, "theta": -0.0211, "rho": -1.1446, "theo": 188.5093, "change": -1.1, "open": 193.89, "high": 193.89, "low": 193.1, "tick": "no_change", "last_trade_price": 193.2, "last_trade_time": "2026-08-03T15:34:57", "percent_change": -0.566132, "prev_day_close": 194.299995422363}, {"option": "SPCX280121C00305000", "bid": 9.3, "bid_size": 33.0, "ask": 11.6, "ask_size": 37.0, "iv": 0.7166, "open_interest": 23.0, "volume": 4.0, "delta": 0.2586, "gamma": 0.0032, "vega": 0.4438, "theta": -0.0282, "rho": 0.2733, "theo": 10.499, "change": 0.05, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-03T15:25:14", "percent_change": 0.53476, "prev_day_close": 9.34999990463257}, {"option": "SPCX280121P00305000", "bid": 191.0, "bid_size": 1.0, "ask": 198.3, "ask_size": 1.0, "iv": 0.7571, "open_interest": 18.0, "volume": 0.0, "delta": -0.8181, "gamma": 0.0048, "vega": 0.3226, "theta": -0.0206, "rho": -1.0983, "theo": 193.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 188.2, "last_trade_time": "2026-07-20T10:03:01", "percent_change": 0.0, "prev_day_close": 198.650001525879}, {"option": "SPCX280121C00310000", "bid": 8.5, "bid_size": 95.0, "ask": 11.6, "ask_size": 141.0, "iv": 0.7143, "open_interest": 39.0, "volume": 3.0, "delta": 0.2529, "gamma": 0.0031, "vega": 0.4386, "theta": -0.0279, "rho": 0.2679, "theo": 10.21, "change": 0.32, "open": 8.57, "high": 9.42, "low": 8.57, "tick": "no_change", "last_trade_price": 9.42, "last_trade_time": "2026-08-03T13:59:43", "percent_change": 3.51648, "prev_day_close": 9.10000038146973}, {"option": "SPCX280121P00310000", "bid": 196.5, "bid_size": 1.0, "ask": 202.9, "ask_size": 1.0, "iv": 0.7704, "open_interest": 0.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.0048, "vega": 0.3079, "theta": -0.02, "rho": -1.0988, "theo": 197.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.949996948242}, {"option": "SPCX280121C00315000", "bid": 8.4, "bid_size": 47.0, "ask": 10.7, "ask_size": 2.0, "iv": 0.7093, "open_interest": 12.0, "volume": 0.0, "delta": 0.2473, "gamma": 0.0031, "vega": 0.4334, "theta": -0.0276, "rho": 0.2627, "theo": 9.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.81, "last_trade_time": "2026-07-30T12:11:13", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SPCX280121P00315000", "bid": 202.4, "bid_size": 1.0, "ask": 209.0, "ask_size": 2.0, "iv": 0.7876, "open_interest": 0.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0048, "vega": 0.2992, "theta": -0.0192, "rho": -1.0416, "theo": 202.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.75}, {"option": "SPCX280121C00320000", "bid": 8.4, "bid_size": 19.0, "ask": 10.2, "ask_size": 3.0, "iv": 0.7099, "open_interest": 124.0, "volume": 0.0, "delta": 0.2419, "gamma": 0.0031, "vega": 0.4283, "theta": -0.0273, "rho": 0.2576, "theo": 9.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-07-29T15:53:49", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SPCX280121P00320000", "bid": 204.0, "bid_size": 2.0, "ask": 214.0, "ask_size": 2.0, "iv": 0.7561, "open_interest": 37.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0048, "vega": 0.283, "theta": -0.0186, "rho": -0.9993, "theo": 207.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.4, "last_trade_time": "2026-07-28T14:13:36", "percent_change": 0.0, "prev_day_close": 213.599998474121}, {"option": "SPCX280121C00325000", "bid": 7.9, "bid_size": 43.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.7078, "open_interest": 24.0, "volume": 16.0, "delta": 0.2367, "gamma": 0.003, "vega": 0.4232, "theta": -0.027, "rho": 0.2527, "theo": 9.4071, "change": 0.5, "open": 7.9, "high": 8.91, "low": 7.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-03T11:23:04", "percent_change": 5.95238, "prev_day_close": 8.39999985694885}, {"option": "SPCX280121P00325000", "bid": 209.0, "bid_size": 2.0, "ask": 217.2, "ask_size": 1.0, "iv": 0.7708, "open_interest": 1.0, "volume": 0.0, "delta": -0.8513, "gamma": 0.0047, "vega": 0.2698, "theta": -0.0183, "rho": -0.9708, "theo": 212.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.95, "last_trade_time": "2026-07-01T13:19:35", "percent_change": 0.0, "prev_day_close": 218.400001525879}, {"option": "SPCX280121C00330000", "bid": 7.9, "bid_size": 4.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.7141, "open_interest": 32.0, "volume": 0.0, "delta": 0.2316, "gamma": 0.003, "vega": 0.4183, "theta": -0.0267, "rho": 0.248, "theo": 9.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-07-29T09:50:40", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "SPCX280121P00330000", "bid": 215.4, "bid_size": 1.0, "ask": 222.0, "ask_size": 1.0, "iv": 0.7763, "open_interest": 7.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0047, "vega": 0.2605, "theta": -0.0179, "rho": -0.9724, "theo": 217.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 221.1, "last_trade_time": "2026-07-30T15:42:16", "percent_change": 0.0, "prev_day_close": 223.25}, {"option": "SPCX280121C00335000", "bid": 7.5, "bid_size": 10.0, "ask": 10.0, "ask_size": 47.0, "iv": 0.7153, "open_interest": 47.0, "volume": 0.0, "delta": 0.2267, "gamma": 0.003, "vega": 0.4134, "theta": -0.0264, "rho": 0.2434, "theo": 8.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-07-29T09:50:39", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "SPCX280121P00335000", "bid": 218.0, "bid_size": 2.0, "ask": 228.0, "ask_size": 1.0, "iv": 0.7607, "open_interest": 1.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0047, "vega": 0.2552, "theta": -0.0174, "rho": -0.9328, "theo": 221.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.5, "last_trade_time": "2026-07-29T11:55:40", "percent_change": 0.0, "prev_day_close": 228.099998474121}, {"option": "SPCX280121C00340000", "bid": 7.5, "bid_size": 10.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.7188, "open_interest": 28.0, "volume": 0.0, "delta": 0.2219, "gamma": 0.0029, "vega": 0.4086, "theta": -0.0261, "rho": 0.2389, "theo": 8.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.13, "last_trade_time": "2026-07-29T10:11:20", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "SPCX280121P00340000", "bid": 223.0, "bid_size": 1.0, "ask": 231.8, "ask_size": 1.0, "iv": 0.7637, "open_interest": 2.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0047, "vega": 0.2407, "theta": -0.0167, "rho": -0.8761, "theo": 226.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.29, "last_trade_time": "2026-07-09T12:03:32", "percent_change": 0.0, "prev_day_close": 233.0}, {"option": "SPCX280121C00345000", "bid": 7.4, "bid_size": 23.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.7172, "open_interest": 16.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0029, "vega": 0.4038, "theta": -0.0258, "rho": 0.2345, "theo": 8.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.01, "last_trade_time": "2026-07-29T10:11:20", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SPCX280121P00345000", "bid": 229.8, "bid_size": 1.0, "ask": 236.5, "ask_size": 1.0, "iv": 0.7835, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0047, "vega": 0.2245, "theta": -0.0156, "rho": -0.8319, "theo": 231.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.900001525879}, {"option": "SPCX280121C00350000", "bid": 7.3, "bid_size": 25.0, "ask": 8.8, "ask_size": 2.0, "iv": 0.7154, "open_interest": 183.0, "volume": 1.0, "delta": 0.2127, "gamma": 0.0028, "vega": 0.399, "theta": -0.0255, "rho": 0.2301, "theo": 8.252, "change": 0.3, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-08-03T11:36:10", "percent_change": 4.0, "prev_day_close": 7.5}, {"option": "SPCX280121P00350000", "bid": 236.0, "bid_size": 1.0, "ask": 241.3, "ask_size": 1.0, "iv": 0.8074, "open_interest": 3.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0048, "vega": 0.2084, "theta": -0.0148, "rho": -0.7597, "theo": 236.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.3, "last_trade_time": "2026-07-29T11:44:52", "percent_change": 0.0, "prev_day_close": 242.599998474121}, {"option": "SPCX280121C00355000", "bid": 7.0, "bid_size": 53.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.7145, "open_interest": 6.0, "volume": 0.0, "delta": 0.2083, "gamma": 0.0028, "vega": 0.3941, "theta": -0.0253, "rho": 0.2258, "theo": 8.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-07-31T09:40:46", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SPCX280121P00355000", "bid": 239.7, "bid_size": 1.0, "ask": 246.1, "ask_size": 5.0, "iv": 0.7909, "open_interest": 1.0, "volume": 0.0, "delta": -0.899, "gamma": 0.0048, "vega": 0.1938, "theta": -0.0146, "rho": -0.751, "theo": 241.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.4, "last_trade_time": "2026-07-29T10:39:45", "percent_change": 0.0, "prev_day_close": 247.349998474121}, {"option": "SPCX280121C00360000", "bid": 6.8, "bid_size": 47.0, "ask": 8.6, "ask_size": 7.0, "iv": 0.7174, "open_interest": 177.0, "volume": 0.0, "delta": 0.204, "gamma": 0.0028, "vega": 0.3893, "theta": -0.025, "rho": 0.2215, "theo": 7.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-07-29T10:11:20", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SPCX280121P00360000", "bid": 243.0, "bid_size": 1.0, "ask": 252.6, "ask_size": 1.0, "iv": 0.7933, "open_interest": 3.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.0049, "vega": 0.1861, "theta": -0.0142, "rho": -0.722, "theo": 246.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 248.3, "last_trade_time": "2026-07-29T10:09:46", "percent_change": 0.0, "prev_day_close": 252.299995422363}, {"option": "SPCX280121C00365000", "bid": 6.8, "bid_size": 14.0, "ask": 8.6, "ask_size": 25.0, "iv": 0.7228, "open_interest": 9.0, "volume": 0.0, "delta": 0.1999, "gamma": 0.0027, "vega": 0.3844, "theta": -0.0247, "rho": 0.2173, "theo": 7.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.34, "last_trade_time": "2026-07-29T10:11:20", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "SPCX280121P00365000", "bid": 249.4, "bid_size": 8.0, "ask": 255.8, "ask_size": 3.0, "iv": 0.7955, "open_interest": 89.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0049, "vega": 0.1773, "theta": -0.0138, "rho": -0.7141, "theo": 250.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 251.3, "last_trade_time": "2026-07-28T14:41:03", "percent_change": 0.0, "prev_day_close": 257.350006103516}, {"option": "SPCX280121C00370000", "bid": 6.5, "bid_size": 23.0, "ask": 8.3, "ask_size": 25.0, "iv": 0.7202, "open_interest": 168.0, "volume": 1.0, "delta": 0.1958, "gamma": 0.0027, "vega": 0.3797, "theta": -0.0244, "rho": 0.2133, "theo": 7.4664, "change": 0.12, "open": 7.27, "high": 7.27, "low": 7.27, "tick": "down", "last_trade_price": 7.27, "last_trade_time": "2026-08-03T10:57:12", "percent_change": 1.67832, "prev_day_close": 7.15000009536743}, {"option": "SPCX280121P00370000", "bid": 254.5, "bid_size": 1.0, "ask": 260.7, "ask_size": 6.0, "iv": 0.8029, "open_interest": 32.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0049, "vega": 0.1708, "theta": -0.0132, "rho": -0.6602, "theo": 255.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.3, "last_trade_time": "2026-07-29T10:10:20", "percent_change": 0.0, "prev_day_close": 262.350006103516}, {"option": "SPCX280121C00375000", "bid": 6.1, "bid_size": 19.0, "ask": 8.3, "ask_size": 54.0, "iv": 0.72, "open_interest": 143.0, "volume": 4.0, "delta": 0.1919, "gamma": 0.0027, "vega": 0.375, "theta": -0.0241, "rho": 0.2094, "theo": 7.2868, "change": -0.05, "open": 6.4, "high": 6.9, "low": 6.4, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-08-03T10:45:51", "percent_change": -0.719422, "prev_day_close": 6.94999980926514}, {"option": "SPCX280121P00375000", "bid": 259.4, "bid_size": 1.0, "ask": 265.5, "ask_size": 1.0, "iv": 0.8047, "open_interest": 26.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.0049, "vega": 0.1573, "theta": -0.0121, "rho": -0.5746, "theo": 260.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.7, "last_trade_time": "2026-07-28T15:26:05", "percent_change": 0.0, "prev_day_close": 267.25}, {"option": "SPCX280121C00380000", "bid": 5.3, "bid_size": 36.0, "ask": 8.2, "ask_size": 24.0, "iv": 0.7127, "open_interest": 1838.0, "volume": 22.0, "delta": 0.1881, "gamma": 0.0026, "vega": 0.3704, "theta": -0.0238, "rho": 0.2056, "theo": 7.1131, "change": 0.55, "open": 6.0, "high": 7.15, "low": 5.89, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-08-03T15:58:34", "percent_change": 8.33333, "prev_day_close": 6.59999990463257}, {"option": "SPCX280121P00380000", "bid": 264.3, "bid_size": 1.0, "ask": 270.4, "ask_size": 4.0, "iv": 0.8082, "open_interest": 28.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.0048, "vega": 0.14, "theta": -0.0098, "rho": -0.5592, "theo": 265.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 268.3, "last_trade_time": "2026-07-29T10:02:01", "percent_change": 0.0, "prev_day_close": 272.149993896484}, {"option": "SPCX280121C00385000", "bid": 6.0, "bid_size": 31.0, "ask": 8.2, "ask_size": 31.0, "iv": 0.7273, "open_interest": 32.0, "volume": 0.0, "delta": 0.1844, "gamma": 0.0026, "vega": 0.3659, "theta": -0.0236, "rho": 0.202, "theo": 6.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-07-30T11:29:08", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SPCX280121P00385000", "bid": 269.9, "bid_size": 4.0, "ask": 275.3, "ask_size": 8.0, "iv": 0.8246, "open_interest": 31.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0047, "vega": 0.1312, "theta": -0.0075, "rho": -0.4449, "theo": 270.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.7, "last_trade_time": "2026-07-29T14:03:48", "percent_change": 0.0, "prev_day_close": 276.949996948242}, {"option": "SPCX280121C00390000", "bid": 5.2, "bid_size": 10.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.7281, "open_interest": 7.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0026, "vega": 0.3616, "theta": -0.0233, "rho": 0.1985, "theo": 6.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.57, "last_trade_time": "2026-07-29T10:18:16", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SPCX280121P00390000", "bid": 272.0, "bid_size": 2.0, "ask": 280.7, "ask_size": 2.0, "iv": 0.7795, "open_interest": 1.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.0046, "vega": 0.111, "theta": -0.0072, "rho": -0.4391, "theo": 275.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.8, "last_trade_time": "2026-07-29T10:52:24", "percent_change": 0.0, "prev_day_close": 282.0}, {"option": "SPCX280121C00395000", "bid": 6.0, "bid_size": 33.0, "ask": 7.9, "ask_size": 33.0, "iv": 0.7329, "open_interest": 45.0, "volume": 0.0, "delta": 0.1773, "gamma": 0.0025, "vega": 0.3572, "theta": -0.023, "rho": 0.195, "theo": 6.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.32, "last_trade_time": "2026-07-29T10:18:11", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "SPCX280121P00395000", "bid": 277.0, "bid_size": 2.0, "ask": 286.6, "ask_size": 1.0, "iv": 0.7987, "open_interest": 3.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0044, "vega": 0.1003, "theta": -0.007, "rho": -0.4156, "theo": 280.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.25, "last_trade_time": "2026-07-28T15:57:44", "percent_change": 0.0, "prev_day_close": 286.949996948242}, {"option": "SPCX280121C00400000", "bid": 6.0, "bid_size": 26.0, "ask": 6.8, "ask_size": 15.0, "iv": 0.7221, "open_interest": 337.0, "volume": 24.0, "delta": 0.1739, "gamma": 0.0025, "vega": 0.353, "theta": -0.0228, "rho": 0.1916, "theo": 6.4738, "change": 0.05, "open": 5.6, "high": 6.55, "low": 5.6, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T15:45:54", "percent_change": 0.826447, "prev_day_close": 6.04999995231628}, {"option": "SPCX280121P00400000", "bid": 283.1, "bid_size": 1.0, "ask": 290.0, "ask_size": 6.0, "iv": 0.8031, "open_interest": 12.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0042, "vega": 0.0943, "theta": -0.0066, "rho": -0.3932, "theo": 285.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 284.2, "last_trade_time": "2026-07-28T15:09:55", "percent_change": 0.0, "prev_day_close": 291.850006103516}, {"option": "SPCX280121C00405000", "bid": 5.5, "bid_size": 30.0, "ask": 7.5, "ask_size": 40.0, "iv": 0.7296, "open_interest": 4.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0025, "vega": 0.3488, "theta": -0.0225, "rho": 0.1883, "theo": 6.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.06, "last_trade_time": "2026-07-29T13:10:21", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SPCX280121P00405000", "bid": 288.1, "bid_size": 1.0, "ask": 294.8, "ask_size": 1.0, "iv": 0.8048, "open_interest": 8.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0041, "vega": 0.0858, "theta": -0.0058, "rho": -0.064, "theo": 290.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 293.4, "last_trade_time": "2026-07-29T10:52:22", "percent_change": 0.0, "prev_day_close": 296.850006103516}, {"option": "SPCX280121C00410000", "bid": 5.4, "bid_size": 3.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.7413, "open_interest": 6.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0024, "vega": 0.3446, "theta": -0.0222, "rho": 0.1851, "theo": 6.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-07-29T13:12:49", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "SPCX280121P00410000", "bid": 292.8, "bid_size": 6.0, "ask": 299.8, "ask_size": 1.0, "iv": 0.8013, "open_interest": 1.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0037, "vega": 0.0373, "theta": -0.0095, "rho": 0.0, "theo": 295.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.5, "last_trade_time": "2026-07-29T10:52:23", "percent_change": 0.0, "prev_day_close": 301.75}, {"option": "SPCX280121C00415000", "bid": 4.7, "bid_size": 10.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.7344, "open_interest": 13.0, "volume": 0.0, "delta": 0.1642, "gamma": 0.0024, "vega": 0.3404, "theta": -0.022, "rho": 0.1818, "theo": 6.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-07-29T13:54:19", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "SPCX280121P00415000", "bid": 297.5, "bid_size": 1.0, "ask": 304.7, "ask_size": 1.0, "iv": 0.8051, "open_interest": 2.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0033, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 300.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.0, "last_trade_time": "2026-07-29T10:10:05", "percent_change": 0.0, "prev_day_close": 306.75}, {"option": "SPCX280121C00420000", "bid": 5.0, "bid_size": 48.0, "ask": 6.8, "ask_size": 39.0, "iv": 0.7254, "open_interest": 28.0, "volume": 0.0, "delta": 0.1611, "gamma": 0.0024, "vega": 0.3363, "theta": -0.0217, "rho": 0.1787, "theo": 5.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-07-30T14:47:31", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SPCX280121P00420000", "bid": 302.9, "bid_size": 8.0, "ask": 309.5, "ask_size": 7.0, "iv": 0.8116, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0029, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 305.2936, "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": 311.649993896484}, {"option": "SPCX280121C00425000", "bid": 4.9, "bid_size": 30.0, "ask": 7.9, "ask_size": 75.0, "iv": 0.7446, "open_interest": 49.0, "volume": 5.0, "delta": 0.1582, "gamma": 0.0023, "vega": 0.3321, "theta": -0.0215, "rho": 0.1756, "theo": 5.7832, "change": -0.71, "open": 5.44, "high": 5.44, "low": 5.44, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-08-03T13:49:24", "percent_change": -11.5447, "prev_day_close": 6.15000009536743}, {"option": "SPCX280121P00425000", "bid": 308.9, "bid_size": 1.0, "ask": 314.4, "ask_size": 1.0, "iv": 0.8406, "open_interest": 3.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0026, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 310.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 313.3, "last_trade_time": "2026-07-29T10:52:24", "percent_change": 0.0, "prev_day_close": 316.649993896484}, {"option": "SPCX280121C00430000", "bid": 4.8, "bid_size": 16.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.7248, "open_interest": 11.0, "volume": 1.0, "delta": 0.1553, "gamma": 0.0023, "vega": 0.3281, "theta": -0.0212, "rho": 0.1725, "theo": 5.6578, "change": 0.0, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-08-03T11:14:15", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SPCX280121P00430000", "bid": 312.9, "bid_size": 2.0, "ask": 319.4, "ask_size": 7.0, "iv": 0.8216, "open_interest": 6.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0022, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 315.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.9, "last_trade_time": "2026-07-29T15:21:09", "percent_change": 0.0, "prev_day_close": 321.599990844727}, {"option": "SPCX280121C00435000", "bid": 4.0, "bid_size": 12.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.7099, "open_interest": 85.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.0023, "vega": 0.324, "theta": -0.021, "rho": 0.1695, "theo": 5.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-07-29T15:44:16", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "SPCX280121P00435000", "bid": 317.0, "bid_size": 2.0, "ask": 325.8, "ask_size": 1.0, "iv": 0.8507, "open_interest": 4.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0019, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 320.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 323.2, "last_trade_time": "2026-07-29T10:52:24", "percent_change": 0.0, "prev_day_close": 326.550003051758}, {"option": "SPCX280121C00440000", "bid": 4.0, "bid_size": 64.0, "ask": 6.3, "ask_size": 32.0, "iv": 0.7188, "open_interest": 40.0, "volume": 4.0, "delta": 0.1497, "gamma": 0.0022, "vega": 0.3201, "theta": -0.0207, "rho": 0.1666, "theo": 5.4187, "change": -0.19, "open": 5.32, "high": 5.32, "low": 5.31, "tick": "down", "last_trade_price": 5.31, "last_trade_time": "2026-08-03T13:35:25", "percent_change": -3.45455, "prev_day_close": 5.5}, {"option": "SPCX280121P00440000", "bid": 322.0, "bid_size": 2.0, "ask": 330.7, "ask_size": 1.0, "iv": 0.8521, "open_interest": 16.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0016, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 325.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 317.9, "last_trade_time": "2026-07-17T11:46:24", "percent_change": 0.0, "prev_day_close": 331.550003051758}, {"option": "SPCX280121C00445000", "bid": 4.9, "bid_size": 14.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.754, "open_interest": 74.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0022, "vega": 0.3162, "theta": -0.0205, "rho": 0.1639, "theo": 5.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.63, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "SPCX280121P00445000", "bid": 327.8, "bid_size": 7.0, "ask": 334.2, "ask_size": 3.0, "iv": 0.832, "open_interest": 1.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0013, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 330.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.2, "last_trade_time": "2026-07-15T14:46:59", "percent_change": 0.0, "prev_day_close": 336.600006103516}, {"option": "SPCX280121C00450000", "bid": 4.9, "bid_size": 12.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.7365, "open_interest": 984.0, "volume": 73.0, "delta": 0.1444, "gamma": 0.0022, "vega": 0.3124, "theta": -0.0203, "rho": 0.1612, "theo": 5.1939, "change": 0.3, "open": 4.7, "high": 5.3, "low": 4.7, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T15:58:54", "percent_change": 6.0, "prev_day_close": 5.0}, {"option": "SPCX280121P00450000", "bid": 333.6, "bid_size": 7.0, "ask": 339.1, "ask_size": 7.0, "iv": 0.8568, "open_interest": 69.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0011, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 335.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.5, "last_trade_time": "2026-07-31T09:58:58", "percent_change": 0.0, "prev_day_close": 341.550003051758}, {"option": "SPCX280616C00005000", "bid": 105.0, "bid_size": 10.0, "ask": 115.0, "ask_size": 10.0, "iv": 1.4805, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.9, "last_trade_time": "2026-07-17T09:58:27", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "SPCX280616P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 50.0, "iv": 0.9873, "open_interest": 57.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0047, "theta": -0.0003, "rho": -0.0027, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-16T09:54:28", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SPCX280616C00010000", "bid": 100.0, "bid_size": 10.0, "ask": 110.0, "ask_size": 10.0, "iv": 1.0786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0047, "theta": 0.0, "rho": 0.0156, "theo": 104.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0499992370606}, {"option": "SPCX280616P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 14.0, "iv": 0.8466, "open_interest": 161.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0148, "theta": -0.0009, "rho": -0.0093, "theo": 0.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-30T14:17:31", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "SPCX280616C00015000", "bid": 96.0, "bid_size": 11.0, "ask": 105.7, "ask_size": 10.0, "iv": 1.0186, "open_interest": 1.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0003, "vega": 0.0247, "theta": 0.0, "rho": 0.0825, "theo": 99.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.23, "last_trade_time": "2026-07-31T11:12:00", "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "SPCX280616P00015000", "bid": 0.2, "bid_size": 25.0, "ask": 0.5, "ask_size": 13.0, "iv": 0.7806, "open_interest": 3.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0001, "vega": 0.0306, "theta": -0.0017, "rho": -0.0211, "theo": 0.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-30T13:12:08", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SPCX280616C00020000", "bid": 92.0, "bid_size": 5.0, "ask": 102.0, "ask_size": 1.0, "iv": 0.9703, "open_interest": 14.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0004, "vega": 0.0496, "theta": 0.0, "rho": 0.1564, "theo": 95.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.79, "last_trade_time": "2026-07-31T11:46:50", "percent_change": 0.0, "prev_day_close": 90.8999977111816}, {"option": "SPCX280616P00020000", "bid": 0.75, "bid_size": 100.0, "ask": 1.0, "ask_size": 24.0, "iv": 0.7928, "open_interest": 238.0, "volume": 2.0, "delta": -0.0127, "gamma": 0.0003, "vega": 0.0516, "theta": -0.0028, "rho": -0.0387, "theo": 0.7872, "change": -0.015, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T15:11:53", "percent_change": -1.71429, "prev_day_close": 0.875}, {"option": "SPCX280616C00025000", "bid": 88.0, "bid_size": 1.0, "ask": 97.4, "ask_size": 10.0, "iv": 0.871, "open_interest": 98.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0005, "vega": 0.0774, "theta": 0.0, "rho": 0.2266, "theo": 91.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.26, "last_trade_time": "2026-07-31T15:19:06", "percent_change": 0.0, "prev_day_close": 85.9000015258789}, {"option": "SPCX280616P00025000", "bid": 0.95, "bid_size": 19.0, "ask": 1.5, "ask_size": 20.0, "iv": 0.7457, "open_interest": 123.0, "volume": 4.0, "delta": -0.0203, "gamma": 0.0004, "vega": 0.0771, "theta": -0.0041, "rho": -0.0624, "theo": 1.3211, "change": 0.0, "open": 1.45, "high": 1.45, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T10:30:50", "percent_change": -1.76606e-06, "prev_day_close": 1.35000002384186}, {"option": "SPCX280616C00030000", "bid": 84.0, "bid_size": 1.0, "ask": 93.5, "ask_size": 10.0, "iv": 0.8825, "open_interest": 2.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0007, "vega": 0.1078, "theta": 0.0, "rho": 0.2929, "theo": 87.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.54, "last_trade_time": "2026-07-29T11:20:50", "percent_change": 0.0, "prev_day_close": 83.3000030517578}, {"option": "SPCX280616P00030000", "bid": 1.2, "bid_size": 38.0, "ask": 2.25, "ask_size": 18.0, "iv": 0.7164, "open_interest": 55.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0006, "vega": 0.106, "theta": -0.0055, "rho": -0.0921, "theo": 2.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-28T10:43:33", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "SPCX280616C00035000", "bid": 80.0, "bid_size": 11.0, "ask": 89.6, "ask_size": 10.0, "iv": 0.8429, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0008, "vega": 0.1398, "theta": 0.0, "rho": 0.3534, "theo": 83.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6999969482422}, {"option": "SPCX280616P00035000", "bid": 1.75, "bid_size": 87.0, "ask": 3.7, "ask_size": 143.0, "iv": 0.7233, "open_interest": 27.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0008, "vega": 0.1374, "theta": -0.007, "rho": -0.1275, "theo": 2.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-07-31T15:09:14", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SPCX280616C00040000", "bid": 78.0, "bid_size": 10.0, "ask": 84.3, "ask_size": 10.0, "iv": 0.8172, "open_interest": 38.0, "volume": 1.0, "delta": 0.9334, "gamma": 0.001, "vega": 0.1722, "theta": 0.0, "rho": 0.4042, "theo": 79.6305, "change": 1.0, "open": 77.0, "high": 77.0, "low": 77.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-08-03T14:16:50", "percent_change": 1.31579, "prev_day_close": 76.0}, {"option": "SPCX280616P00040000", "bid": 3.5, "bid_size": 13.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.7375, "open_interest": 114.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.001, "vega": 0.1701, "theta": -0.0086, "rho": -0.1674, "theo": 4.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-07-28T10:47:55", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SPCX280616C00045000", "bid": 74.6, "bid_size": 3.0, "ask": 78.8, "ask_size": 1.0, "iv": 0.7514, "open_interest": 12.0, "volume": 1.0, "delta": 0.9189, "gamma": 0.0012, "vega": 0.2049, "theta": -0.0006, "rho": 0.4477, "theo": 76.2232, "change": -2.7, "open": 70.0, "high": 70.0, "low": 70.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-08-03T09:30:00", "percent_change": -3.71389, "prev_day_close": 72.7000007629394}, {"option": "SPCX280616P00045000", "bid": 3.9, "bid_size": 78.0, "ask": 6.2, "ask_size": 68.0, "iv": 0.7162, "open_interest": 54.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0012, "vega": 0.2031, "theta": -0.0102, "rho": -0.2118, "theo": 5.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-07-23T14:46:13", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "SPCX280616C00050000", "bid": 71.4, "bid_size": 10.0, "ask": 77.8, "ask_size": 10.0, "iv": 0.7911, "open_interest": 31.0, "volume": 1.0, "delta": 0.9037, "gamma": 0.0014, "vega": 0.2372, "theta": -0.0027, "rho": 0.4868, "theo": 73.0088, "change": -0.7, "open": 69.2, "high": 69.2, "low": 69.2, "tick": "down", "last_trade_price": 69.2, "last_trade_time": "2026-08-03T09:51:51", "percent_change": -1.00143, "prev_day_close": 69.9000015258789}, {"option": "SPCX280616P00050000", "bid": 5.3, "bid_size": 87.0, "ask": 8.1, "ask_size": 70.0, "iv": 0.7234, "open_interest": 216.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0013, "vega": 0.2361, "theta": -0.0118, "rho": -0.2599, "theo": 6.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-07-29T12:57:15", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SPCX280616C00055000", "bid": 68.3, "bid_size": 10.0, "ask": 74.6, "ask_size": 10.0, "iv": 0.7772, "open_interest": 3.0, "volume": 1.0, "delta": 0.888, "gamma": 0.0015, "vega": 0.2685, "theta": -0.0047, "rho": 0.5178, "theo": 69.9769, "change": 0.93, "open": 67.88, "high": 67.88, "low": 67.88, "tick": "down", "last_trade_price": 67.88, "last_trade_time": "2026-08-03T14:58:19", "percent_change": 1.3891, "prev_day_close": 66.9500007629394}, {"option": "SPCX280616P00055000", "bid": 6.8, "bid_size": 93.0, "ask": 9.9, "ask_size": 135.0, "iv": 0.7217, "open_interest": 156.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0015, "vega": 0.2679, "theta": -0.0133, "rho": -0.3106, "theo": 8.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-07-30T10:27:24", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "SPCX280616C00060000", "bid": 65.4, "bid_size": 9.0, "ask": 71.9, "ask_size": 11.0, "iv": 0.7722, "open_interest": 36.0, "volume": 1.0, "delta": 0.872, "gamma": 0.0017, "vega": 0.2987, "theta": -0.0066, "rho": 0.5456, "theo": 67.1133, "change": 0.98, "open": 65.08, "high": 65.08, "low": 65.08, "tick": "down", "last_trade_price": 65.08, "last_trade_time": "2026-08-03T14:58:19", "percent_change": 1.52886, "prev_day_close": 64.1000022888184}, {"option": "SPCX280616P00060000", "bid": 8.1, "bid_size": 21.0, "ask": 11.8, "ask_size": 22.0, "iv": 0.7132, "open_interest": 34.0, "volume": 2.0, "delta": -0.1128, "gamma": 0.0017, "vega": 0.2994, "theta": -0.0148, "rho": -0.3638, "theo": 10.184, "change": -0.35, "open": 11.29, "high": 11.29, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-03T10:54:12", "percent_change": -3.28639, "prev_day_close": 10.6500000953674}, {"option": "SPCX280616C00065000", "bid": 62.6, "bid_size": 16.0, "ask": 67.0, "ask_size": 6.0, "iv": 0.7315, "open_interest": 17.0, "volume": 0.0, "delta": 0.8557, "gamma": 0.0019, "vega": 0.3274, "theta": -0.0084, "rho": 0.5674, "theo": 64.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.42, "last_trade_time": "2026-07-29T10:00:18", "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "SPCX280616P00065000", "bid": 9.6, "bid_size": 24.0, "ask": 14.0, "ask_size": 13.0, "iv": 0.709, "open_interest": 20.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0019, "vega": 0.329, "theta": -0.0162, "rho": -0.4179, "theo": 12.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-07-31T15:40:16", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "SPCX280616C00070000", "bid": 59.9, "bid_size": 11.0, "ask": 65.6, "ask_size": 10.0, "iv": 0.7437, "open_interest": 13.0, "volume": 3.0, "delta": 0.8393, "gamma": 0.002, "vega": 0.3545, "theta": -0.0102, "rho": 0.5864, "theo": 61.8453, "change": 1.55, "open": 60.6, "high": 60.6, "low": 60.2, "tick": "down", "last_trade_price": 60.2, "last_trade_time": "2026-08-03T12:42:50", "percent_change": 2.6428, "prev_day_close": 58.6499996185303}, {"option": "SPCX280616P00070000", "bid": 12.6, "bid_size": 10.0, "ask": 16.2, "ask_size": 19.0, "iv": 0.7223, "open_interest": 69.0, "volume": 3.0, "delta": -0.146, "gamma": 0.0021, "vega": 0.3571, "theta": -0.0175, "rho": -0.4739, "theo": 14.2548, "change": 0.2, "open": 14.4, "high": 14.75, "low": 14.4, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-08-03T15:57:55", "percent_change": 1.37457, "prev_day_close": 14.5499997138977}, {"option": "SPCX280616C00075000", "bid": 57.4, "bid_size": 37.0, "ask": 64.0, "ask_size": 36.0, "iv": 0.7508, "open_interest": 70.0, "volume": 1.0, "delta": 0.8228, "gamma": 0.0022, "vega": 0.3802, "theta": -0.0118, "rho": 0.6008, "theo": 59.4185, "change": 1.75, "open": 58.0, "high": 58.0, "low": 58.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-08-03T10:23:57", "percent_change": 3.11111, "prev_day_close": 56.25}, {"option": "SPCX280616P00075000", "bid": 14.2, "bid_size": 36.0, "ask": 18.3, "ask_size": 35.0, "iv": 0.7105, "open_interest": 71.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0022, "vega": 0.3835, "theta": -0.0187, "rho": -0.5302, "theo": 16.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.18, "last_trade_time": "2026-07-31T09:52:25", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "SPCX280616C00080000", "bid": 55.1, "bid_size": 5.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.7391, "open_interest": 25.0, "volume": 3.0, "delta": 0.8063, "gamma": 0.0023, "vega": 0.404, "theta": -0.0134, "rho": 0.6137, "theo": 57.1161, "change": 2.95, "open": 52.0, "high": 55.58, "low": 52.0, "tick": "down", "last_trade_price": 55.3, "last_trade_time": "2026-08-03T10:30:25", "percent_change": 5.63515, "prev_day_close": 52.3500003814697}, {"option": "SPCX280616P00080000", "bid": 17.1, "bid_size": 25.0, "ask": 19.8, "ask_size": 16.0, "iv": 0.7055, "open_interest": 19.0, "volume": 10.0, "delta": -0.1802, "gamma": 0.0024, "vega": 0.4081, "theta": -0.0198, "rho": -0.5869, "theo": 18.8779, "change": 0.0, "open": 19.9, "high": 19.9, "low": 19.9, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-08-03T09:30:00", "percent_change": 1.91693e-06, "prev_day_close": 19.8999996185303}, {"option": "SPCX280616C00085000", "bid": 52.8, "bid_size": 26.0, "ask": 58.3, "ask_size": 24.0, "iv": 0.7295, "open_interest": 13.0, "volume": 1.0, "delta": 0.7899, "gamma": 0.0024, "vega": 0.4263, "theta": -0.0148, "rho": 0.6236, "theo": 54.9286, "change": -4.35, "open": 47.4, "high": 47.4, "low": 47.4, "tick": "down", "last_trade_price": 47.4, "last_trade_time": "2026-08-03T09:30:33", "percent_change": -8.4058, "prev_day_close": 51.75}, {"option": "SPCX280616P00085000", "bid": 20.3, "bid_size": 10.0, "ask": 23.6, "ask_size": 31.0, "iv": 0.7282, "open_interest": 179.0, "volume": 0.0, "delta": -0.1974, "gamma": 0.0026, "vega": 0.4312, "theta": -0.0208, "rho": -0.6441, "theo": 21.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-07-29T11:50:49", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "SPCX280616C00090000", "bid": 50.7, "bid_size": 10.0, "ask": 55.8, "ask_size": 10.0, "iv": 0.7228, "open_interest": 191.0, "volume": 10.0, "delta": 0.7736, "gamma": 0.0025, "vega": 0.4471, "theta": -0.0162, "rho": 0.6302, "theo": 52.8501, "change": 2.97, "open": 52.22, "high": 52.22, "low": 52.22, "tick": "up", "last_trade_price": 52.22, "last_trade_time": "2026-08-03T12:03:10", "percent_change": 6.03046, "prev_day_close": 49.25}, {"option": "SPCX280616P00090000", "bid": 21.9, "bid_size": 10.0, "ask": 26.1, "ask_size": 10.0, "iv": 0.7142, "open_interest": 72.0, "volume": 21.0, "delta": -0.2146, "gamma": 0.0027, "vega": 0.4526, "theta": -0.0217, "rho": -0.6991, "theo": 23.9864, "change": 0.14, "open": 24.49, "high": 24.79, "low": 24.47, "tick": "up", "last_trade_price": 24.79, "last_trade_time": "2026-08-03T12:43:04", "percent_change": 0.567953, "prev_day_close": 24.6499996185303}, {"option": "SPCX280616C00095000", "bid": 48.7, "bid_size": 10.0, "ask": 54.7, "ask_size": 10.0, "iv": 0.7306, "open_interest": 9.0, "volume": 11.0, "delta": 0.7574, "gamma": 0.0026, "vega": 0.4662, "theta": -0.0174, "rho": 0.6361, "theo": 50.8723, "change": 2.0, "open": 49.8, "high": 49.8, "low": 49.2, "tick": "down", "last_trade_price": 49.2, "last_trade_time": "2026-08-03T13:38:25", "percent_change": 4.23729, "prev_day_close": 47.2000007629394}, {"option": "SPCX280616P00095000", "bid": 25.2, "bid_size": 10.0, "ask": 29.2, "ask_size": 26.0, "iv": 0.7234, "open_interest": 11.0, "volume": 7.0, "delta": -0.2319, "gamma": 0.0028, "vega": 0.472, "theta": -0.0225, "rho": -0.7558, "theo": 26.7038, "change": -0.41, "open": 26.69, "high": 26.69, "low": 26.69, "tick": "up", "last_trade_price": 26.69, "last_trade_time": "2026-08-03T13:42:02", "percent_change": -1.51292, "prev_day_close": 27.1000003814697}, {"option": "SPCX280616C00100000", "bid": 46.7, "bid_size": 10.0, "ask": 52.2, "ask_size": 10.0, "iv": 0.7214, "open_interest": 122.0, "volume": 5.0, "delta": 0.7414, "gamma": 0.0028, "vega": 0.4837, "theta": -0.0185, "rho": 0.64, "theo": 48.988, "change": 2.47, "open": 43.5, "high": 48.07, "low": 43.5, "tick": "up", "last_trade_price": 48.07, "last_trade_time": "2026-08-03T15:49:18", "percent_change": 5.41667, "prev_day_close": 45.6000003814697}, {"option": "SPCX280616P00100000", "bid": 27.6, "bid_size": 10.0, "ask": 30.5, "ask_size": 10.0, "iv": 0.7023, "open_interest": 1182.0, "volume": 10.0, "delta": -0.249, "gamma": 0.003, "vega": 0.4901, "theta": -0.0232, "rho": -0.81, "theo": 29.5226, "change": 0.15, "open": 30.5, "high": 30.5, "low": 30.5, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-08-03T13:08:56", "percent_change": 0.494236, "prev_day_close": 30.3499994277954}, {"option": "SPCX280616C00105000", "bid": 44.9, "bid_size": 10.0, "ask": 50.2, "ask_size": 10.0, "iv": 0.718, "open_interest": 56.0, "volume": 5.0, "delta": 0.7256, "gamma": 0.0028, "vega": 0.5, "theta": -0.0196, "rho": 0.6414, "theo": 47.1931, "change": 2.3, "open": 46.0, "high": 46.0, "low": 46.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-08-03T13:12:53", "percent_change": 5.26316, "prev_day_close": 43.6999988555908}, {"option": "SPCX280616P00105000", "bid": 29.6, "bid_size": 20.0, "ask": 34.6, "ask_size": 41.0, "iv": 0.7042, "open_interest": 69.0, "volume": 0.0, "delta": -0.2661, "gamma": 0.0031, "vega": 0.5065, "theta": -0.0239, "rho": -0.8631, "theo": 32.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.72, "last_trade_time": "2026-07-31T13:13:36", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "SPCX280616C00110000", "bid": 43.1, "bid_size": 11.0, "ask": 48.6, "ask_size": 15.0, "iv": 0.7171, "open_interest": 112.0, "volume": 16.0, "delta": 0.71, "gamma": 0.0029, "vega": 0.5147, "theta": -0.0206, "rho": 0.6421, "theo": 45.4822, "change": 1.22, "open": 45.1, "high": 45.6, "low": 43.37, "tick": "down", "last_trade_price": 43.37, "last_trade_time": "2026-08-03T15:06:37", "percent_change": 2.89442, "prev_day_close": 42.1500015258789}, {"option": "SPCX280616P00110000", "bid": 32.5, "bid_size": 70.0, "ask": 37.9, "ask_size": 61.0, "iv": 0.7053, "open_interest": 300.0, "volume": 6.0, "delta": -0.283, "gamma": 0.0032, "vega": 0.5213, "theta": -0.0244, "rho": -0.9141, "theo": 35.4432, "change": -1.43, "open": 36.0, "high": 36.7, "low": 35.32, "tick": "down", "last_trade_price": 35.32, "last_trade_time": "2026-08-03T15:55:16", "percent_change": -3.89116, "prev_day_close": 36.75}, {"option": "SPCX280616C00115000", "bid": 41.4, "bid_size": 10.0, "ask": 47.3, "ask_size": 10.0, "iv": 0.7185, "open_interest": 38.0, "volume": 1.0, "delta": 0.6947, "gamma": 0.003, "vega": 0.5282, "theta": -0.0215, "rho": 0.642, "theo": 43.8493, "change": 0.29, "open": 40.84, "high": 40.84, "low": 40.84, "tick": "up", "last_trade_price": 40.84, "last_trade_time": "2026-08-03T09:52:53", "percent_change": 0.715164, "prev_day_close": 40.5500011444092}, {"option": "SPCX280616P00115000", "bid": 36.5, "bid_size": 10.0, "ask": 39.3, "ask_size": 12.0, "iv": 0.6972, "open_interest": 3030.0, "volume": 20.0, "delta": -0.2998, "gamma": 0.0033, "vega": 0.5347, "theta": -0.0249, "rho": -0.968, "theo": 38.5338, "change": -0.85, "open": 41.11, "high": 41.11, "low": 38.75, "tick": "down", "last_trade_price": 38.75, "last_trade_time": "2026-08-03T15:57:55", "percent_change": -2.14647, "prev_day_close": 39.6000003814697}, {"option": "SPCX280616C00120000", "bid": 39.9, "bid_size": 10.0, "ask": 44.9, "ask_size": 1.0, "iv": 0.7083, "open_interest": 69.0, "volume": 3.0, "delta": 0.6796, "gamma": 0.0031, "vega": 0.5404, "theta": -0.0223, "rho": 0.6411, "theo": 42.2902, "change": 1.37, "open": 41.0, "high": 41.0, "low": 40.47, "tick": "down", "last_trade_price": 40.47, "last_trade_time": "2026-08-03T14:39:50", "percent_change": 3.50384, "prev_day_close": 39.1000003814697}, {"option": "SPCX280616P00120000", "bid": 38.0, "bid_size": 5.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.6861, "open_interest": 419.0, "volume": 0.0, "delta": -0.3164, "gamma": 0.0034, "vega": 0.5466, "theta": -0.0254, "rho": -1.017, "theo": 41.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.1, "last_trade_time": "2026-07-31T13:50:46", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "SPCX280616C00125000", "bid": 38.4, "bid_size": 37.0, "ask": 43.6, "ask_size": 1.0, "iv": 0.7108, "open_interest": 74.0, "volume": 0.0, "delta": 0.6648, "gamma": 0.0032, "vega": 0.5514, "theta": -0.023, "rho": 0.638, "theo": 40.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.31, "last_trade_time": "2026-07-30T13:15:10", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "SPCX280616P00125000", "bid": 41.5, "bid_size": 10.0, "ask": 47.6, "ask_size": 4.0, "iv": 0.6999, "open_interest": 68.0, "volume": 1.0, "delta": -0.3329, "gamma": 0.0035, "vega": 0.557, "theta": -0.0257, "rho": -1.0645, "theo": 44.9588, "change": -0.8, "open": 46.25, "high": 46.25, "low": 46.25, "tick": "down", "last_trade_price": 46.25, "last_trade_time": "2026-08-03T10:11:02", "percent_change": -1.70032, "prev_day_close": 47.0500011444092}, {"option": "SPCX280616C00130000", "bid": 37.1, "bid_size": 34.0, "ask": 42.2, "ask_size": 2.0, "iv": 0.7111, "open_interest": 77.0, "volume": 0.0, "delta": 0.6503, "gamma": 0.0032, "vega": 0.5612, "theta": -0.0237, "rho": 0.6346, "theo": 39.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-07-30T11:39:53", "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "SPCX280616P00130000", "bid": 46.1, "bid_size": 8.0, "ask": 49.5, "ask_size": 2.0, "iv": 0.6978, "open_interest": 93.0, "volume": 0.0, "delta": -0.3491, "gamma": 0.0036, "vega": 0.5663, "theta": -0.026, "rho": -1.1091, "theo": 48.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.0, "last_trade_time": "2026-07-30T10:22:47", "percent_change": 0.0, "prev_day_close": 49.9499988555908}, {"option": "SPCX280616C00135000", "bid": 35.7, "bid_size": 19.0, "ask": 40.8, "ask_size": 1.0, "iv": 0.7094, "open_interest": 69.0, "volume": 0.0, "delta": 0.636, "gamma": 0.0033, "vega": 0.5701, "theta": -0.0243, "rho": 0.6311, "theo": 38.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.48, "last_trade_time": "2026-07-31T15:44:22", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "SPCX280616P00135000", "bid": 49.0, "bid_size": 4.0, "ask": 56.0, "ask_size": 5.0, "iv": 0.7067, "open_interest": 102.0, "volume": 0.0, "delta": -0.3652, "gamma": 0.0037, "vega": 0.5744, "theta": -0.0262, "rho": -1.1571, "theo": 51.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-07-30T09:55:39", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "SPCX280616C00140000", "bid": 34.5, "bid_size": 25.0, "ask": 39.4, "ask_size": 27.0, "iv": 0.7086, "open_interest": 72.0, "volume": 1.0, "delta": 0.622, "gamma": 0.0033, "vega": 0.5779, "theta": -0.0248, "rho": 0.6269, "theo": 36.7231, "change": 1.8, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-08-03T10:23:00", "percent_change": 5.42169, "prev_day_close": 33.1999998092651}, {"option": "SPCX280616P00140000", "bid": 52.2, "bid_size": 10.0, "ask": 57.7, "ask_size": 21.0, "iv": 0.7013, "open_interest": 267.0, "volume": 0.0, "delta": -0.3811, "gamma": 0.0038, "vega": 0.5811, "theta": -0.0264, "rho": -1.1979, "theo": 55.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.22, "last_trade_time": "2026-07-30T09:57:33", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "SPCX280616C00145000", "bid": 33.2, "bid_size": 10.0, "ask": 38.7, "ask_size": 15.0, "iv": 0.7119, "open_interest": 71.0, "volume": 1.0, "delta": 0.6084, "gamma": 0.0034, "vega": 0.5847, "theta": -0.0253, "rho": 0.6214, "theo": 35.4806, "change": 0.52, "open": 33.42, "high": 33.42, "low": 33.42, "tick": "down", "last_trade_price": 33.42, "last_trade_time": "2026-08-03T14:41:50", "percent_change": 1.58055, "prev_day_close": 32.9000005722046}, {"option": "SPCX280616P00145000", "bid": 55.3, "bid_size": 10.0, "ask": 61.4, "ask_size": 7.0, "iv": 0.6984, "open_interest": 48.0, "volume": 0.0, "delta": -0.3967, "gamma": 0.0038, "vega": 0.5863, "theta": -0.0265, "rho": -1.2384, "theo": 58.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.2, "last_trade_time": "2026-07-30T13:53:30", "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "SPCX280616C00150000", "bid": 32.0, "bid_size": 23.0, "ask": 36.6, "ask_size": 22.0, "iv": 0.7032, "open_interest": 644.0, "volume": 3.0, "delta": 0.595, "gamma": 0.0034, "vega": 0.5906, "theta": -0.0258, "rho": 0.6156, "theo": 34.2925, "change": 0.8, "open": 30.0, "high": 32.5, "low": 30.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-08-03T10:06:58", "percent_change": 2.52366, "prev_day_close": 31.6999988555908}, {"option": "SPCX280616P00150000", "bid": 58.9, "bid_size": 12.0, "ask": 65.3, "ask_size": 17.0, "iv": 0.7003, "open_interest": 1538.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.0039, "vega": 0.5911, "theta": -0.0266, "rho": -1.2786, "theo": 62.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.0, "last_trade_time": "2026-07-30T14:06:24", "percent_change": 0.0, "prev_day_close": 64.8999977111816}, {"option": "SPCX280616C00155000", "bid": 30.9, "bid_size": 197.0, "ask": 36.2, "ask_size": 189.0, "iv": 0.709, "open_interest": 1092.0, "volume": 11.0, "delta": 0.5819, "gamma": 0.0034, "vega": 0.5957, "theta": -0.0262, "rho": 0.6094, "theo": 33.1559, "change": 0.25, "open": 29.9, "high": 32.6, "low": 29.9, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-08-03T13:58:54", "percent_change": 0.797447, "prev_day_close": 31.3500003814697}, {"option": "SPCX280616P00155000", "bid": 62.6, "bid_size": 10.0, "ask": 69.4, "ask_size": 12.0, "iv": 0.7038, "open_interest": 275.0, "volume": 0.0, "delta": -0.4274, "gamma": 0.004, "vega": 0.5944, "theta": -0.0266, "rho": -1.3101, "theo": 65.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.9, "last_trade_time": "2026-07-30T12:49:17", "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "SPCX280616C00160000", "bid": 29.8, "bid_size": 35.0, "ask": 35.0, "ask_size": 24.0, "iv": 0.7073, "open_interest": 156.0, "volume": 1.0, "delta": 0.5691, "gamma": 0.0034, "vega": 0.6001, "theta": -0.0265, "rho": 0.6033, "theo": 32.0674, "change": 0.75, "open": 30.85, "high": 30.85, "low": 30.85, "tick": "down", "last_trade_price": 30.85, "last_trade_time": "2026-08-03T11:54:25", "percent_change": 2.4917, "prev_day_close": 30.0999994277954}, {"option": "SPCX280616P00160000", "bid": 66.3, "bid_size": 14.0, "ask": 72.6, "ask_size": 10.0, "iv": 0.6989, "open_interest": 94.0, "volume": 0.0, "delta": -0.4424, "gamma": 0.0041, "vega": 0.5974, "theta": -0.0266, "rho": -1.3524, "theo": 69.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.5, "last_trade_time": "2026-07-31T14:23:37", "percent_change": 0.0, "prev_day_close": 72.8500022888184}, {"option": "SPCX280616C00165000", "bid": 29.0, "bid_size": 10.0, "ask": 34.0, "ask_size": 26.0, "iv": 0.709, "open_interest": 56.0, "volume": 0.0, "delta": 0.5566, "gamma": 0.0035, "vega": 0.6037, "theta": -0.0268, "rho": 0.5971, "theo": 31.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.88, "last_trade_time": "2026-07-30T12:13:49", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "SPCX280616P00165000", "bid": 71.2, "bid_size": 14.0, "ask": 76.6, "ask_size": 10.0, "iv": 0.7097, "open_interest": 29.0, "volume": 0.0, "delta": -0.4571, "gamma": 0.0041, "vega": 0.5986, "theta": -0.0265, "rho": -1.3805, "theo": 73.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.75, "last_trade_time": "2026-07-27T09:57:56", "percent_change": 0.0, "prev_day_close": 76.4000015258789}, {"option": "SPCX280616C00170000", "bid": 27.7, "bid_size": 68.0, "ask": 33.6, "ask_size": 81.0, "iv": 0.7108, "open_interest": 2524.0, "volume": 3.0, "delta": 0.5443, "gamma": 0.0035, "vega": 0.6065, "theta": -0.027, "rho": 0.5901, "theo": 30.0256, "change": 1.66, "open": 27.1, "high": 28.91, "low": 27.1, "tick": "up", "last_trade_price": 28.91, "last_trade_time": "2026-08-03T11:48:44", "percent_change": 6.09174, "prev_day_close": 27.25}, {"option": "SPCX280616P00170000", "bid": 74.8, "bid_size": 19.0, "ask": 80.3, "ask_size": 10.0, "iv": 0.7064, "open_interest": 25.0, "volume": 0.0, "delta": -0.4717, "gamma": 0.0042, "vega": 0.5989, "theta": -0.0264, "rho": -1.4131, "theo": 77.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.87, "last_trade_time": "2026-07-30T15:20:08", "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "SPCX280616C00175000", "bid": 26.7, "bid_size": 22.0, "ask": 32.1, "ask_size": 33.0, "iv": 0.7053, "open_interest": 23.0, "volume": 0.0, "delta": 0.5324, "gamma": 0.0035, "vega": 0.6087, "theta": -0.0273, "rho": 0.5826, "theo": 29.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.55, "last_trade_time": "2026-07-31T14:40:06", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "SPCX280616P00175000", "bid": 78.5, "bid_size": 10.0, "ask": 84.3, "ask_size": 10.0, "iv": 0.7056, "open_interest": 27.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0042, "vega": 0.5987, "theta": -0.0263, "rho": -1.4382, "theo": 81.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-07-23T12:32:52", "percent_change": 0.0, "prev_day_close": 83.2999992370606}, {"option": "SPCX280616C00180000", "bid": 25.8, "bid_size": 11.0, "ask": 30.6, "ask_size": 11.0, "iv": 0.7001, "open_interest": 143.0, "volume": 10.0, "delta": 0.5208, "gamma": 0.0035, "vega": 0.6102, "theta": -0.0274, "rho": 0.575, "theo": 28.1523, "change": 1.5, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-03T12:09:34", "percent_change": 5.88235, "prev_day_close": 25.5}, {"option": "SPCX280616P00180000", "bid": 81.8, "bid_size": 10.0, "ask": 88.2, "ask_size": 18.0, "iv": 0.6998, "open_interest": 232.0, "volume": 0.0, "delta": -0.5001, "gamma": 0.0043, "vega": 0.5975, "theta": -0.0261, "rho": -1.4642, "theo": 84.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.9, "last_trade_time": "2026-07-28T11:23:05", "percent_change": 0.0, "prev_day_close": 87.9500007629394}, {"option": "SPCX280616C00185000", "bid": 24.9, "bid_size": 23.0, "ask": 30.1, "ask_size": 16.0, "iv": 0.7025, "open_interest": 45.0, "volume": 4.0, "delta": 0.5094, "gamma": 0.0035, "vega": 0.6114, "theta": -0.0276, "rho": 0.5677, "theo": 27.2735, "change": 0.21, "open": 26.24, "high": 26.24, "low": 25.36, "tick": "down", "last_trade_price": 25.36, "last_trade_time": "2026-08-03T15:24:06", "percent_change": 0.834992, "prev_day_close": 25.1499996185303}, {"option": "SPCX280616P00185000", "bid": 87.0, "bid_size": 2.0, "ask": 92.2, "ask_size": 2.0, "iv": 0.7101, "open_interest": 3.0, "volume": 1.0, "delta": -0.5139, "gamma": 0.0043, "vega": 0.5948, "theta": -0.0259, "rho": -1.4844, "theo": 88.9287, "change": -1.25, "open": 90.0, "high": 90.0, "low": 90.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-08-03T10:52:22", "percent_change": -1.36986, "prev_day_close": 91.25}, {"option": "SPCX280616C00190000", "bid": 24.1, "bid_size": 10.0, "ask": 29.8, "ask_size": 26.0, "iv": 0.7068, "open_interest": 170.0, "volume": 2.0, "delta": 0.4984, "gamma": 0.0035, "vega": 0.612, "theta": -0.0277, "rho": 0.5603, "theo": 26.4303, "change": 1.05, "open": 25.35, "high": 25.35, "low": 25.35, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-08-03T11:48:44", "percent_change": 4.32099, "prev_day_close": 24.3000001907349}, {"option": "SPCX280616P00190000", "bid": 89.0, "bid_size": 4.0, "ask": 98.0, "ask_size": 5.0, "iv": 0.7105, "open_interest": 10.0, "volume": 0.0, "delta": -0.5276, "gamma": 0.0044, "vega": 0.5939, "theta": -0.0257, "rho": -1.5124, "theo": 92.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.9, "last_trade_time": "2026-07-24T11:58:29", "percent_change": 0.0, "prev_day_close": 95.5999984741211}, {"option": "SPCX280616C00195000", "bid": 23.2, "bid_size": 62.0, "ask": 26.7, "ask_size": 2.0, "iv": 0.6869, "open_interest": 94.0, "volume": 0.0, "delta": 0.4875, "gamma": 0.0035, "vega": 0.6122, "theta": -0.0278, "rho": 0.5531, "theo": 25.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-07-31T10:26:44", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "SPCX280616P00195000", "bid": 95.0, "bid_size": 7.0, "ask": 100.4, "ask_size": 6.0, "iv": 0.7103, "open_interest": 3.0, "volume": 0.0, "delta": -0.541, "gamma": 0.0044, "vega": 0.5899, "theta": -0.0255, "rho": -1.5279, "theo": 96.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.78, "last_trade_time": "2026-07-14T15:00:53", "percent_change": 0.0, "prev_day_close": 99.7000007629394}, {"option": "SPCX280616C00200000", "bid": 23.2, "bid_size": 14.0, "ask": 26.7, "ask_size": 16.0, "iv": 0.6992, "open_interest": 177.0, "volume": 3.0, "delta": 0.477, "gamma": 0.0035, "vega": 0.6118, "theta": -0.0279, "rho": 0.5454, "theo": 24.8441, "change": 1.4, "open": 23.5, "high": 23.8, "low": 23.5, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-08-03T12:38:19", "percent_change": 6.25, "prev_day_close": 22.3999996185303}, {"option": "SPCX280616P00200000", "bid": 99.0, "bid_size": 6.0, "ask": 104.8, "ask_size": 2.0, "iv": 0.7102, "open_interest": 95.0, "volume": 0.0, "delta": -0.5542, "gamma": 0.0045, "vega": 0.5856, "theta": -0.0252, "rho": -1.5437, "theo": 101.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.35, "last_trade_time": "2026-07-27T15:44:15", "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "SPCX280616C00205000", "bid": 21.7, "bid_size": 72.0, "ask": 26.7, "ask_size": 79.0, "iv": 0.6987, "open_interest": 168.0, "volume": 3.0, "delta": 0.4668, "gamma": 0.0035, "vega": 0.6109, "theta": -0.0279, "rho": 0.5373, "theo": 24.0986, "change": 1.43, "open": 22.82, "high": 23.53, "low": 22.82, "tick": "up", "last_trade_price": 23.53, "last_trade_time": "2026-08-03T15:52:24", "percent_change": 6.47059, "prev_day_close": 22.1000003814697}, {"option": "SPCX280616P00205000", "bid": 100.0, "bid_size": 4.0, "ask": 110.0, "ask_size": 4.0, "iv": 0.7104, "open_interest": 10.0, "volume": 0.0, "delta": -0.5672, "gamma": 0.0045, "vega": 0.58, "theta": -0.0249, "rho": -1.5562, "theo": 105.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-06-30T10:04:15", "percent_change": 0.0, "prev_day_close": 108.300003051758}, {"option": "SPCX280616C00210000", "bid": 21.0, "bid_size": 19.0, "ask": 26.2, "ask_size": 19.0, "iv": 0.7002, "open_interest": 110.0, "volume": 15.0, "delta": 0.4568, "gamma": 0.0035, "vega": 0.6096, "theta": -0.0279, "rho": 0.5293, "theo": 23.3832, "change": 0.82, "open": 22.37, "high": 22.37, "low": 22.37, "tick": "up", "last_trade_price": 22.37, "last_trade_time": "2026-08-03T12:08:16", "percent_change": 3.8051, "prev_day_close": 21.5500001907349}, {"option": "SPCX280616P00210000", "bid": 107.6, "bid_size": 4.0, "ask": 112.9, "ask_size": 2.0, "iv": 0.7125, "open_interest": 66.0, "volume": 0.0, "delta": -0.58, "gamma": 0.0045, "vega": 0.576, "theta": -0.0246, "rho": -1.5778, "theo": 109.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.74, "last_trade_time": "2026-07-17T10:02:33", "percent_change": 0.0, "prev_day_close": 112.549999237061}, {"option": "SPCX280616C00215000", "bid": 20.3, "bid_size": 21.0, "ask": 25.5, "ask_size": 14.0, "iv": 0.6997, "open_interest": 71.0, "volume": 0.0, "delta": 0.447, "gamma": 0.0035, "vega": 0.608, "theta": -0.0279, "rho": 0.5213, "theo": 22.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.03, "last_trade_time": "2026-07-29T11:01:32", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "SPCX280616P00215000", "bid": 111.8, "bid_size": 1.0, "ask": 119.0, "ask_size": 4.0, "iv": 0.7237, "open_interest": 7.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.0046, "vega": 0.5702, "theta": -0.0243, "rho": -1.576, "theo": 113.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-06-23T11:23:53", "percent_change": 0.0, "prev_day_close": 117.200000762939}, {"option": "SPCX280616C00220000", "bid": 19.6, "bid_size": 46.0, "ask": 23.4, "ask_size": 19.0, "iv": 0.6872, "open_interest": 242.0, "volume": 18.0, "delta": 0.4375, "gamma": 0.0035, "vega": 0.6063, "theta": -0.0279, "rho": 0.5138, "theo": 22.0358, "change": -0.21, "open": 19.25, "high": 20.39, "low": 19.0, "tick": "no_change", "last_trade_price": 20.39, "last_trade_time": "2026-08-03T09:56:33", "percent_change": -1.01941, "prev_day_close": 20.5999994277954}, {"option": "SPCX280616P00220000", "bid": 113.5, "bid_size": 3.0, "ask": 122.8, "ask_size": 5.0, "iv": 0.7046, "open_interest": 11.0, "volume": 0.0, "delta": -0.6049, "gamma": 0.0046, "vega": 0.5618, "theta": -0.0239, "rho": -1.5845, "theo": 117.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.0, "last_trade_time": "2026-07-28T15:59:44", "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "SPCX280616C00225000", "bid": 19.0, "bid_size": 41.0, "ask": 23.2, "ask_size": 35.0, "iv": 0.6907, "open_interest": 118.0, "volume": 0.0, "delta": 0.4283, "gamma": 0.0035, "vega": 0.6042, "theta": -0.0278, "rho": 0.5063, "theo": 21.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-07-27T10:42:32", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "SPCX280616P00225000", "bid": 118.7, "bid_size": 2.0, "ask": 127.0, "ask_size": 2.0, "iv": 0.7104, "open_interest": 0.0, "volume": 0.0, "delta": -0.6172, "gamma": 0.0046, "vega": 0.5575, "theta": -0.0236, "rho": -1.5928, "theo": 122.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.599998474121}, {"option": "SPCX280616C00230000", "bid": 18.4, "bid_size": 13.0, "ask": 23.2, "ask_size": 47.0, "iv": 0.6956, "open_interest": 15.0, "volume": 0.0, "delta": 0.4192, "gamma": 0.0035, "vega": 0.6019, "theta": -0.0278, "rho": 0.4989, "theo": 20.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-07-30T15:04:25", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "SPCX280616P00230000", "bid": 123.4, "bid_size": 1.0, "ask": 131.0, "ask_size": 1.0, "iv": 0.7113, "open_interest": 6.0, "volume": 0.0, "delta": -0.6293, "gamma": 0.0047, "vega": 0.549, "theta": -0.0232, "rho": -1.5977, "theo": 126.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.9, "last_trade_time": "2026-07-28T15:59:43", "percent_change": 0.0, "prev_day_close": 129.850002288818}, {"option": "SPCX280616C00235000", "bid": 17.9, "bid_size": 31.0, "ask": 22.7, "ask_size": 36.0, "iv": 0.6968, "open_interest": 34.0, "volume": 1.0, "delta": 0.4105, "gamma": 0.0035, "vega": 0.5992, "theta": -0.0277, "rho": 0.4914, "theo": 20.2022, "change": 0.23, "open": 19.08, "high": 19.08, "low": 19.08, "tick": "down", "last_trade_price": 19.08, "last_trade_time": "2026-08-03T10:20:15", "percent_change": 1.22016, "prev_day_close": 18.8500003814697}, {"option": "SPCX280616P00235000", "bid": 126.8, "bid_size": 3.0, "ask": 136.0, "ask_size": 4.0, "iv": 0.7362, "open_interest": 4.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0047, "vega": 0.5414, "theta": -0.0228, "rho": -1.5997, "theo": 130.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.9, "last_trade_time": "2026-07-28T15:59:44", "percent_change": 0.0, "prev_day_close": 134.400001525879}, {"option": "SPCX280616C00240000", "bid": 17.7, "bid_size": 19.0, "ask": 20.9, "ask_size": 20.0, "iv": 0.6893, "open_interest": 33.0, "volume": 0.0, "delta": 0.4019, "gamma": 0.0035, "vega": 0.5962, "theta": -0.0276, "rho": 0.4836, "theo": 19.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.69, "last_trade_time": "2026-07-28T13:26:17", "percent_change": 0.0, "prev_day_close": 17.7999997138977}, {"option": "SPCX280616P00240000", "bid": 130.0, "bid_size": 4.0, "ask": 140.0, "ask_size": 4.0, "iv": 0.7126, "open_interest": 12.0, "volume": 0.0, "delta": -0.6526, "gamma": 0.0047, "vega": 0.5328, "theta": -0.0224, "rho": -1.5796, "theo": 135.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.8, "last_trade_time": "2026-07-06T11:36:46", "percent_change": 0.0, "prev_day_close": 138.850006103516}, {"option": "SPCX280616C00245000", "bid": 17.0, "bid_size": 10.0, "ask": 20.3, "ask_size": 11.0, "iv": 0.6872, "open_interest": 63.0, "volume": 0.0, "delta": 0.3936, "gamma": 0.0034, "vega": 0.593, "theta": -0.0275, "rho": 0.4758, "theo": 19.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-07-23T09:32:23", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "SPCX280616P00245000", "bid": 135.0, "bid_size": 4.0, "ask": 145.0, "ask_size": 4.0, "iv": 0.7176, "open_interest": 1.0, "volume": 0.0, "delta": -0.664, "gamma": 0.0048, "vega": 0.5229, "theta": -0.0219, "rho": -1.5849, "theo": 139.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.93, "last_trade_time": "2026-07-06T14:18:09", "percent_change": 0.0, "prev_day_close": 143.350006103516}, {"option": "SPCX280616C00250000", "bid": 16.5, "bid_size": 10.0, "ask": 20.2, "ask_size": 22.0, "iv": 0.6908, "open_interest": 127.0, "volume": 3.0, "delta": 0.3855, "gamma": 0.0034, "vega": 0.5896, "theta": -0.0274, "rho": 0.4682, "theo": 18.5697, "change": 2.44, "open": 16.19, "high": 18.89, "low": 16.19, "tick": "up", "last_trade_price": 18.89, "last_trade_time": "2026-08-03T11:00:33", "percent_change": 14.8328, "prev_day_close": 16.4499998092651}, {"option": "SPCX280616P00250000", "bid": 141.2, "bid_size": 2.0, "ask": 149.0, "ask_size": 2.0, "iv": 0.7194, "open_interest": 17.0, "volume": 0.0, "delta": -0.6753, "gamma": 0.0048, "vega": 0.5163, "theta": -0.0215, "rho": -1.5967, "theo": 143.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.96, "last_trade_time": "2026-07-29T14:34:50", "percent_change": 0.0, "prev_day_close": 147.900001525879}, {"option": "SPCX280616C00255000", "bid": 15.9, "bid_size": 10.0, "ask": 20.2, "ask_size": 47.0, "iv": 0.6941, "open_interest": 57.0, "volume": 2.0, "delta": 0.3776, "gamma": 0.0034, "vega": 0.586, "theta": -0.0273, "rho": 0.4607, "theo": 18.0659, "change": 0.63, "open": 16.57, "high": 16.63, "low": 16.57, "tick": "up", "last_trade_price": 16.63, "last_trade_time": "2026-08-03T15:24:06", "percent_change": 3.9375, "prev_day_close": 15.9999995231628}, {"option": "SPCX280616P00255000", "bid": 145.6, "bid_size": 7.0, "ask": 153.8, "ask_size": 3.0, "iv": 0.7227, "open_interest": 1.0, "volume": 0.0, "delta": -0.6863, "gamma": 0.0048, "vega": 0.5065, "theta": -0.0211, "rho": -1.5689, "theo": 148.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.49, "last_trade_time": "2026-07-29T11:25:00", "percent_change": 0.0, "prev_day_close": 152.549995422363}, {"option": "SPCX280616C00260000", "bid": 15.3, "bid_size": 20.0, "ask": 18.8, "ask_size": 10.0, "iv": 0.6851, "open_interest": 17.0, "volume": 0.0, "delta": 0.3699, "gamma": 0.0034, "vega": 0.5824, "theta": -0.0271, "rho": 0.4536, "theo": 17.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.02, "last_trade_time": "2026-07-28T15:44:28", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "SPCX280616P00260000", "bid": 149.4, "bid_size": 3.0, "ask": 158.0, "ask_size": 4.0, "iv": 0.7335, "open_interest": 0.0, "volume": 0.0, "delta": -0.6972, "gamma": 0.0048, "vega": 0.4933, "theta": -0.0206, "rho": -1.5567, "theo": 152.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.049995422363}, {"option": "SPCX280616C00265000", "bid": 14.9, "bid_size": 20.0, "ask": 18.2, "ask_size": 16.0, "iv": 0.6843, "open_interest": 15.0, "volume": 2.0, "delta": 0.3624, "gamma": 0.0034, "vega": 0.5788, "theta": -0.027, "rho": 0.4466, "theo": 17.1124, "change": 0.86, "open": 16.31, "high": 16.31, "low": 16.31, "tick": "no_change", "last_trade_price": 16.31, "last_trade_time": "2026-08-03T10:20:00", "percent_change": 5.56634, "prev_day_close": 15.4499998092651}, {"option": "SPCX280616P00265000", "bid": 153.0, "bid_size": 4.0, "ask": 161.5, "ask_size": 1.0, "iv": 0.7274, "open_interest": 0.0, "volume": 0.0, "delta": -0.708, "gamma": 0.0049, "vega": 0.4835, "theta": -0.0202, "rho": -1.5376, "theo": 157.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.649993896484}, {"option": "SPCX280616C00270000", "bid": 14.7, "bid_size": 25.0, "ask": 18.2, "ask_size": 18.0, "iv": 0.6903, "open_interest": 124.0, "volume": 7.0, "delta": 0.3551, "gamma": 0.0033, "vega": 0.575, "theta": -0.0268, "rho": 0.4398, "theo": 16.661, "change": -0.75, "open": 14.0, "high": 14.5, "low": 14.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-03T09:40:33", "percent_change": -4.91803, "prev_day_close": 15.25}, {"option": "SPCX280616P00270000", "bid": 157.0, "bid_size": 3.0, "ask": 167.0, "ask_size": 5.0, "iv": 0.7124, "open_interest": 1.0, "volume": 0.0, "delta": -0.7188, "gamma": 0.0049, "vega": 0.4719, "theta": -0.0198, "rho": -1.5281, "theo": 161.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.64, "last_trade_time": "2026-07-22T09:50:31", "percent_change": 0.0, "prev_day_close": 166.349998474121}, {"option": "SPCX280616C00275000", "bid": 14.3, "bid_size": 21.0, "ask": 18.2, "ask_size": 47.0, "iv": 0.6943, "open_interest": 9.0, "volume": 0.0, "delta": 0.348, "gamma": 0.0033, "vega": 0.571, "theta": -0.0267, "rho": 0.433, "theo": 16.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-07-29T09:30:04", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "SPCX280616P00275000", "bid": 162.0, "bid_size": 3.0, "ask": 172.0, "ask_size": 3.0, "iv": 0.7203, "open_interest": 0.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.0049, "vega": 0.464, "theta": -0.0195, "rho": -1.5234, "theo": 166.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.900001525879}, {"option": "SPCX280616C00280000", "bid": 13.4, "bid_size": 10.0, "ask": 16.8, "ask_size": 4.0, "iv": 0.6812, "open_interest": 52.0, "volume": 0.0, "delta": 0.3411, "gamma": 0.0033, "vega": 0.5669, "theta": -0.0265, "rho": 0.426, "theo": 15.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-07-23T10:17:36", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "SPCX280616P00280000", "bid": 167.0, "bid_size": 1.0, "ask": 177.0, "ask_size": 1.0, "iv": 0.7184, "open_interest": 0.0, "volume": 0.0, "delta": -0.7396, "gamma": 0.0049, "vega": 0.4546, "theta": -0.019, "rho": -1.5108, "theo": 170.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.599998474121}, {"option": "SPCX280616C00285000", "bid": 12.9, "bid_size": 10.0, "ask": 16.8, "ask_size": 10.0, "iv": 0.6838, "open_interest": 10.0, "volume": 0.0, "delta": 0.3343, "gamma": 0.0033, "vega": 0.5626, "theta": -0.0264, "rho": 0.4191, "theo": 15.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.33, "last_trade_time": "2026-07-28T11:33:33", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "SPCX280616P00285000", "bid": 171.0, "bid_size": 1.0, "ask": 181.0, "ask_size": 1.0, "iv": 0.7161, "open_interest": 0.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.005, "vega": 0.4407, "theta": -0.0184, "rho": -1.4691, "theo": 175.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.349998474121}, {"option": "SPCX280616C00290000", "bid": 12.6, "bid_size": 47.0, "ask": 16.1, "ask_size": 4.0, "iv": 0.6817, "open_interest": 6.0, "volume": 0.0, "delta": 0.3278, "gamma": 0.0032, "vega": 0.5581, "theta": -0.0262, "rho": 0.4122, "theo": 15.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-07-28T09:34:03", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "SPCX280616P00290000", "bid": 176.0, "bid_size": 1.0, "ask": 186.0, "ask_size": 1.0, "iv": 0.7221, "open_interest": 0.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.005, "vega": 0.4277, "theta": -0.0178, "rho": -1.4384, "theo": 179.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.0}, {"option": "SPCX280616C00295000", "bid": 12.6, "bid_size": 25.0, "ask": 16.1, "ask_size": 25.0, "iv": 0.6884, "open_interest": 28.0, "volume": 0.0, "delta": 0.3214, "gamma": 0.0032, "vega": 0.5536, "theta": -0.026, "rho": 0.4055, "theo": 14.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.39, "last_trade_time": "2026-07-28T10:35:50", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "SPCX280616P00295000", "bid": 181.0, "bid_size": 3.0, "ask": 189.8, "ask_size": 1.0, "iv": 0.7257, "open_interest": 0.0, "volume": 0.0, "delta": -0.7691, "gamma": 0.005, "vega": 0.4158, "theta": -0.0174, "rho": -1.4391, "theo": 184.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.799995422363}, {"option": "SPCX280616C00300000", "bid": 12.3, "bid_size": 4.0, "ask": 15.2, "ask_size": 8.0, "iv": 0.684, "open_interest": 614.0, "volume": 4.0, "delta": 0.3152, "gamma": 0.0032, "vega": 0.5491, "theta": -0.0258, "rho": 0.3989, "theo": 14.2686, "change": 0.24, "open": 14.0, "high": 14.0, "low": 13.39, "tick": "down", "last_trade_price": 13.39, "last_trade_time": "2026-08-03T15:38:37", "percent_change": 1.82509, "prev_day_close": 13.1500000953674}, {"option": "SPCX280616P00300000", "bid": 187.0, "bid_size": 6.0, "ask": 194.5, "ask_size": 7.0, "iv": 0.729, "open_interest": 6.0, "volume": 0.0, "delta": -0.7788, "gamma": 0.005, "vega": 0.4062, "theta": -0.017, "rho": -1.4103, "theo": 189.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.9, "last_trade_time": "2026-07-27T11:35:46", "percent_change": 0.0, "prev_day_close": 194.549995422363}, {"option": "SPCX280616C00305000", "bid": 12.1, "bid_size": 24.0, "ask": 14.9, "ask_size": 19.0, "iv": 0.6858, "open_interest": 41.0, "volume": 0.0, "delta": 0.3091, "gamma": 0.0032, "vega": 0.5446, "theta": -0.0256, "rho": 0.3926, "theo": 13.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.14, "last_trade_time": "2026-07-15T09:57:08", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "SPCX280616P00305000", "bid": 193.6, "bid_size": 3.0, "ask": 200.0, "ask_size": 1.0, "iv": 0.761, "open_interest": 0.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.005, "vega": 0.3926, "theta": -0.0166, "rho": -1.3652, "theo": 193.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.349998474121}, {"option": "SPCX280616C00310000", "bid": 11.8, "bid_size": 10.0, "ask": 14.9, "ask_size": 41.0, "iv": 0.6892, "open_interest": 88.0, "volume": 1.0, "delta": 0.3031, "gamma": 0.0031, "vega": 0.5402, "theta": -0.0254, "rho": 0.3865, "theo": 13.5771, "change": 0.1, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T12:08:43", "percent_change": 0.775193, "prev_day_close": 12.9000000953674}, {"option": "SPCX280616P00310000", "bid": 196.4, "bid_size": 1.0, "ask": 204.7, "ask_size": 2.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.005, "vega": 0.3796, "theta": -0.016, "rho": -1.2931, "theo": 198.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.150001525879}, {"option": "SPCX280616C00315000", "bid": 11.5, "bid_size": 15.0, "ask": 14.9, "ask_size": 47.0, "iv": 0.6926, "open_interest": 100.0, "volume": 0.0, "delta": 0.2974, "gamma": 0.0031, "vega": 0.5357, "theta": -0.0252, "rho": 0.3805, "theo": 13.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.67, "last_trade_time": "2026-07-29T10:23:29", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "SPCX280616P00315000", "bid": 201.2, "bid_size": 1.0, "ask": 210.0, "ask_size": 2.0, "iv": 0.7372, "open_interest": 3000.0, "volume": 0.0, "delta": -0.8069, "gamma": 0.005, "vega": 0.3588, "theta": -0.0152, "rho": -1.2674, "theo": 203.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 206.53, "last_trade_time": "2026-07-29T12:46:47", "percent_change": 0.0, "prev_day_close": 209.400001525879}, {"option": "SPCX280616C00320000", "bid": 11.1, "bid_size": 14.0, "ask": 14.0, "ask_size": 13.0, "iv": 0.6863, "open_interest": 55.0, "volume": 5.0, "delta": 0.2918, "gamma": 0.0031, "vega": 0.5312, "theta": -0.025, "rho": 0.3747, "theo": 12.9305, "change": -0.5, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T15:34:02", "percent_change": -4.0, "prev_day_close": 12.5}, {"option": "SPCX280616P00320000", "bid": 206.0, "bid_size": 1.0, "ask": 214.0, "ask_size": 2.0, "iv": 0.7407, "open_interest": 1.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.005, "vega": 0.3467, "theta": -0.0144, "rho": -1.227, "theo": 208.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.3, "last_trade_time": "2026-07-28T13:24:17", "percent_change": 0.0, "prev_day_close": 214.25}, {"option": "SPCX280616C00325000", "bid": 10.3, "bid_size": 44.0, "ask": 14.0, "ask_size": 50.0, "iv": 0.6844, "open_interest": 76.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.0031, "vega": 0.5267, "theta": -0.0248, "rho": 0.3689, "theo": 12.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.86, "last_trade_time": "2026-07-21T13:47:59", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SPCX280616P00325000", "bid": 211.0, "bid_size": 2.0, "ask": 218.8, "ask_size": 2.0, "iv": 0.7512, "open_interest": 0.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0051, "vega": 0.3342, "theta": -0.0141, "rho": -1.2188, "theo": 212.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.0}, {"option": "SPCX280616C00330000", "bid": 8.8, "bid_size": 4.0, "ask": 14.0, "ask_size": 47.0, "iv": 0.6892, "open_interest": 9.0, "volume": 0.0, "delta": 0.2809, "gamma": 0.003, "vega": 0.5221, "theta": -0.0246, "rho": 0.3631, "theo": 12.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.65, "last_trade_time": "2026-07-14T15:46:50", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SPCX280616P00330000", "bid": 214.0, "bid_size": 1.0, "ask": 224.0, "ask_size": 1.0, "iv": 0.7366, "open_interest": 0.0, "volume": 0.0, "delta": -0.835, "gamma": 0.0051, "vega": 0.3262, "theta": -0.0137, "rho": -1.2146, "theo": 217.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.400001525879}, {"option": "SPCX280616C00335000", "bid": 9.7, "bid_size": 10.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.683, "open_interest": 23.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.003, "vega": 0.5174, "theta": -0.0244, "rho": 0.3573, "theo": 12.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-07-21T13:54:16", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SPCX280616P00335000", "bid": 219.0, "bid_size": 1.0, "ask": 229.0, "ask_size": 1.0, "iv": 0.7391, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0052, "vega": 0.3176, "theta": -0.0133, "rho": -1.1587, "theo": 222.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.200004577637}, {"option": "SPCX280616C00340000", "bid": 9.4, "bid_size": 10.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.6855, "open_interest": 23.0, "volume": 0.0, "delta": 0.2706, "gamma": 0.003, "vega": 0.5126, "theta": -0.0242, "rho": 0.3515, "theo": 11.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-07-28T10:22:49", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "SPCX280616P00340000", "bid": 224.0, "bid_size": 1.0, "ask": 234.0, "ask_size": 1.0, "iv": 0.7426, "open_interest": 0.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0052, "vega": 0.3018, "theta": -0.0126, "rho": -1.1315, "theo": 227.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.200004577637}, {"option": "SPCX280616C00345000", "bid": 9.2, "bid_size": 47.0, "ask": 12.6, "ask_size": 14.0, "iv": 0.6819, "open_interest": 51.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.0029, "vega": 0.5078, "theta": -0.024, "rho": 0.3459, "theo": 11.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-07-21T13:46:06", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SPCX280616P00345000", "bid": 229.0, "bid_size": 2.0, "ask": 239.0, "ask_size": 2.0, "iv": 0.7543, "open_interest": 1.0, "volume": 0.0, "delta": -0.8604, "gamma": 0.0052, "vega": 0.2892, "theta": -0.0118, "rho": -1.0545, "theo": 231.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.0, "last_trade_time": "2026-07-28T10:14:00", "percent_change": 0.0, "prev_day_close": 237.949996948242}, {"option": "SPCX280616C00350000", "bid": 9.2, "bid_size": 40.0, "ask": 12.6, "ask_size": 68.0, "iv": 0.6871, "open_interest": 542.0, "volume": 1.0, "delta": 0.2609, "gamma": 0.0029, "vega": 0.503, "theta": -0.0238, "rho": 0.3403, "theo": 11.2287, "change": 1.65, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-08-03T11:00:33", "percent_change": 16.4179, "prev_day_close": 10.0500001907349}, {"option": "SPCX280616P00350000", "bid": 233.0, "bid_size": 2.0, "ask": 243.0, "ask_size": 2.0, "iv": 0.7506, "open_interest": 268.0, "volume": 14.0, "delta": -0.8695, "gamma": 0.0053, "vega": 0.2712, "theta": -0.0106, "rho": -1.0437, "theo": 236.6296, "change": -1.85, "open": 242.1, "high": 242.4, "low": 241.6, "tick": "up", "last_trade_price": 241.8, "last_trade_time": "2026-08-03T15:43:50", "percent_change": -0.759286, "prev_day_close": 243.650001525879}, {"option": "SPCX280616C00355000", "bid": 8.7, "bid_size": 31.0, "ask": 11.8, "ask_size": 3.0, "iv": 0.6789, "open_interest": 17.0, "volume": 0.0, "delta": 0.2561, "gamma": 0.0029, "vega": 0.4983, "theta": -0.0236, "rho": 0.3349, "theo": 10.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-06-18T09:30:11", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "SPCX280616P00355000", "bid": 238.8, "bid_size": 5.0, "ask": 247.5, "ask_size": 4.0, "iv": 0.7506, "open_interest": 0.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0054, "vega": 0.2574, "theta": -0.0097, "rho": -0.9495, "theo": 241.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.900001525879}, {"option": "SPCX280616C00360000", "bid": 8.4, "bid_size": 10.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.6808, "open_interest": 110.0, "volume": 0.0, "delta": 0.2516, "gamma": 0.0029, "vega": 0.4936, "theta": -0.0234, "rho": 0.3297, "theo": 10.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.13, "last_trade_time": "2026-07-28T10:14:25", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "SPCX280616P00360000", "bid": 243.0, "bid_size": 1.0, "ask": 253.0, "ask_size": 1.0, "iv": 0.7488, "open_interest": 3.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.0054, "vega": 0.2373, "theta": -0.0094, "rho": -0.923, "theo": 246.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.2, "last_trade_time": "2026-07-28T15:30:22", "percent_change": 0.0, "prev_day_close": 252.5}, {"option": "SPCX280616C00365000", "bid": 8.2, "bid_size": 10.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.6805, "open_interest": 2.0, "volume": 0.0, "delta": 0.2471, "gamma": 0.0028, "vega": 0.489, "theta": -0.0232, "rho": 0.3247, "theo": 10.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.91, "last_trade_time": "2026-07-28T10:14:25", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "SPCX280616P00365000", "bid": 248.0, "bid_size": 1.0, "ask": 258.0, "ask_size": 1.0, "iv": 0.7498, "open_interest": 1.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.0054, "vega": 0.2272, "theta": -0.0089, "rho": -0.8976, "theo": 251.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.65, "last_trade_time": "2026-06-22T14:40:53", "percent_change": 0.0, "prev_day_close": 257.399993896484}, {"option": "SPCX280616C00370000", "bid": 8.0, "bid_size": 10.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.6832, "open_interest": 34.0, "volume": 0.0, "delta": 0.2427, "gamma": 0.0028, "vega": 0.4845, "theta": -0.023, "rho": 0.3198, "theo": 10.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.77, "last_trade_time": "2026-07-28T10:14:24", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "SPCX280616P00370000", "bid": 253.2, "bid_size": 1.0, "ask": 263.0, "ask_size": 2.0, "iv": 0.7537, "open_interest": 0.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.0055, "vega": 0.2149, "theta": -0.0081, "rho": -0.8022, "theo": 255.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.399993896484}, {"option": "SPCX280616C00375000", "bid": 7.7, "bid_size": 10.0, "ask": 11.1, "ask_size": 10.0, "iv": 0.6805, "open_interest": 21.0, "volume": 0.0, "delta": 0.2384, "gamma": 0.0028, "vega": 0.48, "theta": -0.0228, "rho": 0.315, "theo": 10.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-07-28T10:14:24", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "SPCX280616P00375000", "bid": 258.0, "bid_size": 1.0, "ask": 268.0, "ask_size": 1.0, "iv": 0.7574, "open_interest": 1.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0054, "vega": 0.1953, "theta": -0.0069, "rho": -0.6238, "theo": 260.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 264.4, "last_trade_time": "2026-07-29T10:26:08", "percent_change": 0.0, "prev_day_close": 267.350006103516}, {"option": "SPCX280616C00380000", "bid": 7.5, "bid_size": 10.0, "ask": 11.1, "ask_size": 8.0, "iv": 0.7, "open_interest": 103.0, "volume": 0.0, "delta": 0.2342, "gamma": 0.0028, "vega": 0.4755, "theta": -0.0226, "rho": 0.3103, "theo": 9.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-07-28T13:49:55", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SPCX280616P00380000", "bid": 263.0, "bid_size": 1.0, "ask": 273.0, "ask_size": 1.0, "iv": 0.7626, "open_interest": 10.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.0053, "vega": 0.1618, "theta": -0.0076, "rho": -0.5491, "theo": 265.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 213.4, "last_trade_time": "2026-06-16T10:05:24", "percent_change": 0.0, "prev_day_close": 272.350006103516}, {"option": "SPCX280616C00385000", "bid": 7.3, "bid_size": 10.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.6897, "open_interest": 22.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0027, "vega": 0.471, "theta": -0.0224, "rho": 0.3057, "theo": 9.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-07-21T14:47:37", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SPCX280616P00385000", "bid": 268.0, "bid_size": 1.0, "ask": 277.0, "ask_size": 1.0, "iv": 0.7726, "open_interest": 2.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.0051, "vega": 0.1366, "theta": -0.0074, "rho": -0.5461, "theo": 270.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.33, "last_trade_time": "2026-07-28T15:57:44", "percent_change": 0.0, "prev_day_close": 277.25}, {"option": "SPCX280616C00390000", "bid": 7.1, "bid_size": 10.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.6899, "open_interest": 5.0, "volume": 0.0, "delta": 0.2262, "gamma": 0.0027, "vega": 0.4666, "theta": -0.0222, "rho": 0.3011, "theo": 9.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-06-22T15:42:53", "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "SPCX280616P00390000", "bid": 272.0, "bid_size": 1.0, "ask": 282.0, "ask_size": 1.0, "iv": 0.7792, "open_interest": 4.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0049, "vega": 0.1324, "theta": -0.0072, "rho": -0.5458, "theo": 275.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.1, "last_trade_time": "2026-07-28T15:57:44", "percent_change": 0.0, "prev_day_close": 281.949996948242}, {"option": "SPCX280616C00395000", "bid": 6.9, "bid_size": 10.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.6877, "open_interest": 0.0, "volume": 0.0, "delta": 0.2223, "gamma": 0.0027, "vega": 0.462, "theta": -0.022, "rho": 0.2965, "theo": 9.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SPCX280616P00395000", "bid": 277.0, "bid_size": 1.0, "ask": 287.0, "ask_size": 1.0, "iv": 0.7689, "open_interest": 4.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0048, "vega": 0.1295, "theta": -0.007, "rho": -0.5348, "theo": 280.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 280.64, "last_trade_time": "2026-07-28T15:57:44", "percent_change": 0.0, "prev_day_close": 287.050003051758}, {"option": "SPCX280616C00400000", "bid": 6.8, "bid_size": 10.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.6953, "open_interest": 91.0, "volume": 0.0, "delta": 0.2185, "gamma": 0.0026, "vega": 0.4575, "theta": -0.0218, "rho": 0.2919, "theo": 9.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.46, "last_trade_time": "2026-07-22T14:33:19", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SPCX280616P00400000", "bid": 282.0, "bid_size": 1.0, "ask": 292.0, "ask_size": 1.0, "iv": 0.7754, "open_interest": 153.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0046, "vega": 0.1245, "theta": -0.0067, "rho": -0.5138, "theo": 285.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.84, "last_trade_time": "2026-07-28T15:57:44", "percent_change": 0.0, "prev_day_close": 293.600006103516}, {"option": "SPCX280616C00405000", "bid": 6.6, "bid_size": 10.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.6896, "open_interest": 30.0, "volume": 0.0, "delta": 0.2148, "gamma": 0.0026, "vega": 0.453, "theta": -0.0216, "rho": 0.2874, "theo": 8.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.21, "last_trade_time": "2026-07-28T13:26:17", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "SPCX280616P00405000", "bid": 287.0, "bid_size": 1.0, "ask": 297.0, "ask_size": 1.0, "iv": 0.7817, "open_interest": 11.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0044, "vega": 0.1179, "theta": -0.0063, "rho": -0.4992, "theo": 290.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.4, "last_trade_time": "2026-07-29T11:55:01", "percent_change": 0.0, "prev_day_close": 296.900009155273}, {"option": "SPCX280616C00410000", "bid": 6.4, "bid_size": 10.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.6892, "open_interest": 15.0, "volume": 0.0, "delta": 0.2112, "gamma": 0.0026, "vega": 0.4484, "theta": -0.0214, "rho": 0.283, "theo": 8.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-07-09T12:44:01", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "SPCX280616P00410000", "bid": 292.0, "bid_size": 1.0, "ask": 302.0, "ask_size": 1.0, "iv": 0.788, "open_interest": 3.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0043, "vega": 0.1118, "theta": -0.0058, "rho": -0.1149, "theo": 295.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.32, "last_trade_time": "2026-07-28T15:57:45", "percent_change": 0.0, "prev_day_close": 301.75}, {"option": "SPCX280616C00415000", "bid": 6.2, "bid_size": 3.0, "ask": 11.1, "ask_size": 14.0, "iv": 0.699, "open_interest": 36.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.0026, "vega": 0.444, "theta": -0.0212, "rho": 0.2787, "theo": 8.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.61, "last_trade_time": "2026-07-23T10:17:36", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SPCX280616P00415000", "bid": 297.0, "bid_size": 1.0, "ask": 307.0, "ask_size": 1.0, "iv": 0.7942, "open_interest": 17.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0039, "vega": 0.0554, "theta": -0.0089, "rho": 0.0, "theo": 300.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.5, "last_trade_time": "2026-07-28T15:57:45", "percent_change": 0.0, "prev_day_close": 306.800003051758}, {"option": "SPCX280616C00420000", "bid": 6.2, "bid_size": 10.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.6904, "open_interest": 15.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.0025, "vega": 0.4396, "theta": -0.021, "rho": 0.2745, "theo": 8.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.4, "last_trade_time": "2026-06-24T11:56:51", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "SPCX280616P00420000", "bid": 302.0, "bid_size": 2.0, "ask": 312.0, "ask_size": 2.0, "iv": 0.8021, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0034, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 305.2936, "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": 311.699996948242}, {"option": "SPCX280616C00425000", "bid": 5.9, "bid_size": 3.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.6897, "open_interest": 11.0, "volume": 0.0, "delta": 0.2009, "gamma": 0.0025, "vega": 0.4352, "theta": -0.0208, "rho": 0.2704, "theo": 8.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-06-24T11:56:48", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SPCX280616P00425000", "bid": 307.0, "bid_size": 1.0, "ask": 317.0, "ask_size": 1.0, "iv": 0.772, "open_interest": 25.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0031, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 310.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.24, "last_trade_time": "2026-07-06T14:40:25", "percent_change": 0.0, "prev_day_close": 316.649993896484}, {"option": "SPCX280616C00430000", "bid": 6.0, "bid_size": 85.0, "ask": 10.6, "ask_size": 113.0, "iv": 0.703, "open_interest": 56.0, "volume": 0.0, "delta": 0.1976, "gamma": 0.0025, "vega": 0.4309, "theta": -0.0206, "rho": 0.2665, "theo": 7.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.28, "last_trade_time": "2026-07-31T12:15:51", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "SPCX280616P00430000", "bid": 312.0, "bid_size": 1.0, "ask": 322.0, "ask_size": 2.0, "iv": 0.8107, "open_interest": 16.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0027, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 315.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 318.2, "last_trade_time": "2026-07-29T10:34:17", "percent_change": 0.0, "prev_day_close": 321.449996948242}, {"option": "SPCX280616C00435000", "bid": 5.6, "bid_size": 5.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.701, "open_interest": 22.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.0025, "vega": 0.4267, "theta": -0.0204, "rho": 0.2626, "theo": 7.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.19, "last_trade_time": "2026-07-28T15:43:40", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SPCX280616P00435000", "bid": 317.0, "bid_size": 1.0, "ask": 326.9, "ask_size": 1.0, "iv": 0.8149, "open_interest": 2.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0023, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 320.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 322.6, "last_trade_time": "2026-07-29T10:05:56", "percent_change": 0.0, "prev_day_close": 326.550003051758}, {"option": "SPCX280616C00440000", "bid": 5.8, "bid_size": 29.0, "ask": 8.9, "ask_size": 33.0, "iv": 0.6881, "open_interest": 80.0, "volume": 0.0, "delta": 0.1913, "gamma": 0.0024, "vega": 0.4226, "theta": -0.0202, "rho": 0.2589, "theo": 7.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-07-31T12:15:51", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "SPCX280616P00440000", "bid": 322.0, "bid_size": 1.0, "ask": 331.7, "ask_size": 1.0, "iv": 0.8243, "open_interest": 10.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.002, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 325.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.7, "last_trade_time": "2026-07-16T12:30:28", "percent_change": 0.0, "prev_day_close": 331.5}, {"option": "SPCX280616C00445000", "bid": 6.1, "bid_size": 27.0, "ask": 10.0, "ask_size": 60.0, "iv": 0.7085, "open_interest": 39.0, "volume": 3.0, "delta": 0.1882, "gamma": 0.0024, "vega": 0.4186, "theta": -0.02, "rho": 0.2552, "theo": 7.521, "change": 0.45, "open": 7.31, "high": 7.5, "low": 7.31, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T15:54:20", "percent_change": 6.38298, "prev_day_close": 7.04999995231628}, {"option": "SPCX280616P00445000", "bid": 327.4, "bid_size": 8.0, "ask": 335.0, "ask_size": 8.0, "iv": 0.7977, "open_interest": 4.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0017, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 330.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 333.5, "last_trade_time": "2026-07-29T09:50:39", "percent_change": 0.0, "prev_day_close": 336.450012207031}, {"option": "SPCX280616C00450000", "bid": 6.5, "bid_size": 14.0, "ask": 8.7, "ask_size": 17.0, "iv": 0.7015, "open_interest": 636.0, "volume": 22.0, "delta": 0.1852, "gamma": 0.0024, "vega": 0.4145, "theta": -0.0198, "rho": 0.2516, "theo": 7.3765, "change": 0.36, "open": 7.15, "high": 7.5, "low": 7.0, "tick": "down", "last_trade_price": 7.36, "last_trade_time": "2026-08-03T15:54:20", "percent_change": 5.14286, "prev_day_close": 7.0}, {"option": "SPCX280616P00450000", "bid": 333.4, "bid_size": 7.0, "ask": 339.9, "ask_size": 3.0, "iv": 0.8225, "open_interest": 98.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0014, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 335.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 315.3, "last_trade_time": "2026-07-16T10:30:09", "percent_change": 0.0, "prev_day_close": 341.5}, {"option": "SPCX281215C00005000", "bid": 105.0, "bid_size": 11.0, "ask": 115.0, "ask_size": 11.0, "iv": 1.2153, "open_interest": 38.0, "volume": 4.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.7064, "change": 0.65, "open": 102.5, "high": 105.0, "low": 102.5, "tick": "down", "last_trade_price": 104.4, "last_trade_time": "2026-08-03T11:52:37", "percent_change": 0.626506, "prev_day_close": 103.75}, {"option": "SPCX281215P00005000", "bid": 0.05, "bid_size": 14.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.8853, "open_interest": 939.0, "volume": 144.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0064, "theta": -0.0003, "rho": -0.0043, "theo": 0.0681, "change": -0.005, "open": 0.08, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:42:14", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "SPCX281215C00010000", "bid": 101.0, "bid_size": 11.0, "ask": 111.0, "ask_size": 11.0, "iv": 1.0198, "open_interest": 13.0, "volume": 1.0, "delta": 0.9935, "gamma": 0.0001, "vega": 0.0189, "theta": 0.0, "rho": 0.081, "theo": 104.9246, "change": 4.79, "open": 104.19, "high": 104.19, "low": 104.19, "tick": "up", "last_trade_price": 104.19, "last_trade_time": "2026-08-03T10:20:47", "percent_change": 4.81891, "prev_day_close": 99.4000015258789}, {"option": "SPCX281215P00010000", "bid": 0.05, "bid_size": 11.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.7758, "open_interest": 235.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0203, "theta": -0.0009, "rho": -0.0152, "theo": 0.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-29T11:07:41", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "SPCX281215C00015000", "bid": 97.0, "bid_size": 11.0, "ask": 106.1, "ask_size": 10.0, "iv": 0.9473, "open_interest": 5.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0002, "vega": 0.0428, "theta": 0.0, "rho": 0.1741, "theo": 100.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.7, "last_trade_time": "2026-07-28T13:29:53", "percent_change": 0.0, "prev_day_close": 95.1999969482422}, {"option": "SPCX281215P00015000", "bid": 0.5, "bid_size": 1.0, "ask": 0.65, "ask_size": 6.0, "iv": 0.767, "open_interest": 206.0, "volume": 1.0, "delta": -0.0084, "gamma": 0.0002, "vega": 0.0411, "theta": -0.0017, "rho": -0.0339, "theo": 0.5795, "change": -0.035, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T14:14:04", "percent_change": -6.08695, "prev_day_close": 0.574999988079071}, {"option": "SPCX281215C00020000", "bid": 93.0, "bid_size": 12.0, "ask": 101.9, "ask_size": 11.0, "iv": 0.8882, "open_interest": 181.0, "volume": 6.0, "delta": 0.977, "gamma": 0.0004, "vega": 0.0705, "theta": 0.0, "rho": 0.2643, "theo": 96.3053, "change": 5.07, "open": 93.0, "high": 96.3, "low": 93.0, "tick": "down", "last_trade_price": 96.27, "last_trade_time": "2026-08-03T15:58:01", "percent_change": 5.55921, "prev_day_close": 91.2000007629394}, {"option": "SPCX281215P00020000", "bid": 0.85, "bid_size": 7.0, "ask": 1.2, "ask_size": 8.0, "iv": 0.7392, "open_interest": 246.0, "volume": 37.0, "delta": -0.015, "gamma": 0.0003, "vega": 0.0674, "theta": -0.0028, "rho": -0.0605, "theo": 1.0807, "change": -0.05, "open": 1.3, "high": 1.3, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T15:49:59", "percent_change": -4.34782, "prev_day_close": 1.14999997615814}, {"option": "SPCX281215C00025000", "bid": 89.0, "bid_size": 14.0, "ask": 98.1, "ask_size": 27.0, "iv": 0.841, "open_interest": 219.0, "volume": 11.0, "delta": 0.9671, "gamma": 0.0005, "vega": 0.1011, "theta": 0.0, "rho": 0.3457, "theo": 92.3779, "change": 1.33, "open": 86.9, "high": 89.08, "low": 84.53, "tick": "no_change", "last_trade_price": 88.93, "last_trade_time": "2026-08-03T14:38:37", "percent_change": 1.51827, "prev_day_close": 87.5999984741211}, {"option": "SPCX281215P00025000", "bid": 1.65, "bid_size": 2.0, "ask": 1.9, "ask_size": 16.0, "iv": 0.7352, "open_interest": 1098.0, "volume": 44.0, "delta": -0.0232, "gamma": 0.0004, "vega": 0.0978, "theta": -0.0039, "rho": -0.0948, "theo": 1.77, "change": -0.025, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-08-03T15:30:04", "percent_change": -1.33333, "prev_day_close": 1.875}, {"option": "SPCX281215C00030000", "bid": 85.0, "bid_size": 10.0, "ask": 94.7, "ask_size": 10.0, "iv": 0.8022, "open_interest": 58.0, "volume": 21.0, "delta": 0.9562, "gamma": 0.0006, "vega": 0.1337, "theta": 0.0, "rho": 0.4176, "theo": 88.6818, "change": 1.65, "open": 83.0, "high": 85.5, "low": 83.0, "tick": "up", "last_trade_price": 85.5, "last_trade_time": "2026-08-03T10:12:04", "percent_change": 1.9678, "prev_day_close": 83.8499984741211}, {"option": "SPCX281215P00030000", "bid": 2.4, "bid_size": 19.0, "ask": 2.9, "ask_size": 17.0, "iv": 0.7255, "open_interest": 460.0, "volume": 28.0, "delta": -0.0331, "gamma": 0.0006, "vega": 0.131, "theta": -0.0052, "rho": -0.1359, "theo": 2.6581, "change": -0.175, "open": 2.98, "high": 2.99, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-03T15:54:57", "percent_change": -6.08696, "prev_day_close": 2.875}, {"option": "SPCX281215C00035000", "bid": 82.0, "bid_size": 10.0, "ask": 91.3, "ask_size": 10.0, "iv": 0.7978, "open_interest": 99.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0008, "vega": 0.1675, "theta": 0.0, "rho": 0.4789, "theo": 85.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.73, "last_trade_time": "2026-07-31T10:04:41", "percent_change": 0.0, "prev_day_close": 81.1000022888184}, {"option": "SPCX281215P00035000", "bid": 3.5, "bid_size": 17.0, "ask": 4.2, "ask_size": 59.0, "iv": 0.7267, "open_interest": 932.0, "volume": 3.0, "delta": -0.0443, "gamma": 0.0007, "vega": 0.1658, "theta": -0.0066, "rho": -0.1833, "theo": 3.7484, "change": 0.16, "open": 4.11, "high": 4.11, "low": 4.11, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-08-03T09:30:30", "percent_change": 4.05063, "prev_day_close": 3.94999992847443}, {"option": "SPCX281215C00040000", "bid": 79.2, "bid_size": 18.0, "ask": 85.6, "ask_size": 16.0, "iv": 0.7397, "open_interest": 216.0, "volume": 12.0, "delta": 0.9317, "gamma": 0.0009, "vega": 0.2019, "theta": 0.0, "rho": 0.5316, "theo": 81.9355, "change": 3.8, "open": 78.72, "high": 82.15, "low": 78.72, "tick": "no_change", "last_trade_price": 82.15, "last_trade_time": "2026-08-03T15:58:01", "percent_change": 4.85003, "prev_day_close": 78.3500022888184}, {"option": "SPCX281215P00040000", "bid": 4.7, "bid_size": 18.0, "ask": 5.4, "ask_size": 101.0, "iv": 0.717, "open_interest": 647.0, "volume": 10.0, "delta": -0.0568, "gamma": 0.0009, "vega": 0.2015, "theta": -0.0079, "rho": -0.2363, "theo": 5.0448, "change": -0.5, "open": 5.5, "high": 5.5, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T15:22:52", "percent_change": -8.77193, "prev_day_close": 5.70000004768372}, {"option": "SPCX281215C00045000", "bid": 76.1, "bid_size": 10.0, "ask": 81.3, "ask_size": 10.0, "iv": 0.7075, "open_interest": 99.0, "volume": 14.0, "delta": 0.9185, "gamma": 0.0011, "vega": 0.2357, "theta": -0.0004, "rho": 0.577, "theo": 78.8576, "change": 1.45, "open": 75.3, "high": 75.4, "low": 75.3, "tick": "no_change", "last_trade_price": 75.4, "last_trade_time": "2026-08-03T14:27:38", "percent_change": 1.96078, "prev_day_close": 73.9500007629394}, {"option": "SPCX281215P00045000", "bid": 5.0, "bid_size": 81.0, "ask": 7.4, "ask_size": 59.0, "iv": 0.7008, "open_interest": 135.0, "volume": 4.0, "delta": -0.0698, "gamma": 0.0011, "vega": 0.2369, "theta": -0.0092, "rho": -0.2929, "theo": 6.5148, "change": -0.16, "open": 6.9, "high": 6.9, "low": 6.84, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-08-03T15:17:05", "percent_change": -2.28571, "prev_day_close": 7.0}, {"option": "SPCX281215C00050000", "bid": 74.1, "bid_size": 17.0, "ask": 78.2, "ask_size": 10.0, "iv": 0.7196, "open_interest": 407.0, "volume": 12.0, "delta": 0.9048, "gamma": 0.0012, "vega": 0.269, "theta": -0.0021, "rho": 0.6146, "theo": 75.9568, "change": 4.2, "open": 72.23, "high": 76.05, "low": 72.23, "tick": "up", "last_trade_price": 76.05, "last_trade_time": "2026-08-03T15:56:17", "percent_change": 5.84551, "prev_day_close": 71.8499984741211}, {"option": "SPCX281215P00050000", "bid": 7.7, "bid_size": 20.0, "ask": 8.4, "ask_size": 18.0, "iv": 0.7079, "open_interest": 1759.0, "volume": 47.0, "delta": -0.0837, "gamma": 0.0012, "vega": 0.2711, "theta": -0.0106, "rho": -0.3533, "theo": 8.1718, "change": -0.35, "open": 8.8, "high": 9.0, "low": 8.3, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-08-03T15:59:45", "percent_change": -4.0, "prev_day_close": 8.75}, {"option": "SPCX281215C00055000", "bid": 70.2, "bid_size": 25.0, "ask": 77.2, "ask_size": 18.0, "iv": 0.727, "open_interest": 116.0, "volume": 8.0, "delta": 0.8908, "gamma": 0.0014, "vega": 0.3008, "theta": -0.0037, "rho": 0.647, "theo": 73.2168, "change": 1.38, "open": 66.03, "high": 70.23, "low": 66.03, "tick": "no_change", "last_trade_price": 70.23, "last_trade_time": "2026-08-03T14:38:37", "percent_change": 2.00436, "prev_day_close": 68.8499984741211}, {"option": "SPCX281215P00055000", "bid": 9.5, "bid_size": 18.0, "ask": 10.7, "ask_size": 22.0, "iv": 0.7145, "open_interest": 288.0, "volume": 58.0, "delta": -0.0981, "gamma": 0.0014, "vega": 0.305, "theta": -0.0118, "rho": -0.4158, "theo": 9.9923, "change": -0.3, "open": 10.41, "high": 10.66, "low": 10.3, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-08-03T15:34:18", "percent_change": -2.8169, "prev_day_close": 10.6499996185303}, {"option": "SPCX281215C00060000", "bid": 67.5, "bid_size": 6.0, "ask": 72.6, "ask_size": 6.0, "iv": 0.6923, "open_interest": 245.0, "volume": 2.0, "delta": 0.8767, "gamma": 0.0015, "vega": 0.3316, "theta": -0.0052, "rho": 0.6737, "theo": 70.6245, "change": 1.75, "open": 67.76, "high": 67.8, "low": 67.76, "tick": "up", "last_trade_price": 67.8, "last_trade_time": "2026-08-03T15:01:03", "percent_change": 2.64951, "prev_day_close": 66.0499992370606}, {"option": "SPCX281215P00060000", "bid": 10.9, "bid_size": 1.0, "ask": 12.6, "ask_size": 10.0, "iv": 0.7057, "open_interest": 699.0, "volume": 160.0, "delta": -0.1132, "gamma": 0.0016, "vega": 0.337, "theta": -0.013, "rho": -0.4807, "theo": 11.9831, "change": -0.65, "open": 13.0, "high": 13.0, "low": 12.02, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-08-03T15:24:51", "percent_change": -5.09804, "prev_day_close": 12.75}, {"option": "SPCX281215C00065000", "bid": 65.5, "bid_size": 31.0, "ask": 71.0, "ask_size": 10.0, "iv": 0.7109, "open_interest": 157.0, "volume": 2.0, "delta": 0.8624, "gamma": 0.0016, "vega": 0.3607, "theta": -0.0067, "rho": 0.6968, "theo": 68.1667, "change": 1.85, "open": 66.03, "high": 66.03, "low": 65.4, "tick": "down", "last_trade_price": 65.4, "last_trade_time": "2026-08-03T15:01:03", "percent_change": 2.91109, "prev_day_close": 63.5500011444092}, {"option": "SPCX281215P00065000", "bid": 13.2, "bid_size": 8.0, "ask": 14.6, "ask_size": 16.0, "iv": 0.7036, "open_interest": 312.0, "volume": 15.0, "delta": -0.128, "gamma": 0.0017, "vega": 0.3674, "theta": -0.0141, "rho": -0.5462, "theo": 14.0821, "change": -0.3, "open": 15.31, "high": 15.31, "low": 14.4, "tick": "no_change", "last_trade_price": 14.55, "last_trade_time": "2026-08-03T15:21:44", "percent_change": -2.0202, "prev_day_close": 14.8499999046326}, {"option": "SPCX281215C00070000", "bid": 65.5, "bid_size": 11.0, "ask": 69.8, "ask_size": 16.0, "iv": 0.7544, "open_interest": 182.0, "volume": 32.0, "delta": 0.848, "gamma": 0.0018, "vega": 0.3884, "theta": -0.0081, "rho": 0.7161, "theo": 65.8314, "change": 1.57, "open": 62.87, "high": 64.75, "low": 62.16, "tick": "up", "last_trade_price": 63.57, "last_trade_time": "2026-08-03T15:18:13", "percent_change": 2.53226, "prev_day_close": 62.0}, {"option": "SPCX281215P00070000", "bid": 15.2, "bid_size": 10.0, "ask": 16.9, "ask_size": 10.0, "iv": 0.7005, "open_interest": 638.0, "volume": 93.0, "delta": -0.1432, "gamma": 0.0019, "vega": 0.3964, "theta": -0.0152, "rho": -0.6121, "theo": 16.3273, "change": -0.05, "open": 17.48, "high": 17.5, "low": 16.3, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-08-03T15:26:31", "percent_change": -0.29762, "prev_day_close": 16.8000001907349}, {"option": "SPCX281215C00075000", "bid": 61.2, "bid_size": 32.0, "ask": 67.5, "ask_size": 17.0, "iv": 0.7243, "open_interest": 93.0, "volume": 4.0, "delta": 0.8337, "gamma": 0.0019, "vega": 0.4145, "theta": -0.0094, "rho": 0.7319, "theo": 63.6106, "change": 2.4, "open": 59.4, "high": 62.0, "low": 59.4, "tick": "no_change", "last_trade_price": 62.0, "last_trade_time": "2026-08-03T11:28:54", "percent_change": 4.02685, "prev_day_close": 59.5999984741211}, {"option": "SPCX281215P00075000", "bid": 16.9, "bid_size": 23.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.6948, "open_interest": 505.0, "volume": 10.0, "delta": -0.1586, "gamma": 0.002, "vega": 0.4234, "theta": -0.0161, "rho": -0.6783, "theo": 18.6951, "change": -0.3, "open": 19.2, "high": 19.28, "low": 19.1, "tick": "no_change", "last_trade_price": 19.2, "last_trade_time": "2026-08-03T15:21:56", "percent_change": -1.53846, "prev_day_close": 19.5}, {"option": "SPCX281215C00080000", "bid": 61.2, "bid_size": 3.0, "ask": 63.3, "ask_size": 5.0, "iv": 0.7226, "open_interest": 336.0, "volume": 10.0, "delta": 0.8194, "gamma": 0.002, "vega": 0.4389, "theta": -0.0106, "rho": 0.7461, "theo": 61.4939, "change": 4.39, "open": 56.95, "high": 62.39, "low": 55.0, "tick": "up", "last_trade_price": 62.39, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 7.56897, "prev_day_close": 58.0}, {"option": "SPCX281215P00080000", "bid": 19.7, "bid_size": 10.0, "ask": 22.2, "ask_size": 10.0, "iv": 0.7004, "open_interest": 15215.0, "volume": 81.0, "delta": -0.1741, "gamma": 0.0022, "vega": 0.4488, "theta": -0.017, "rho": -0.7443, "theo": 21.1748, "change": -0.8, "open": 22.3, "high": 22.5, "low": 21.4, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-08-03T15:48:03", "percent_change": -3.6036, "prev_day_close": 22.1999998092651}, {"option": "SPCX281215C00085000", "bid": 57.5, "bid_size": 25.0, "ask": 62.1, "ask_size": 14.0, "iv": 0.7113, "open_interest": 230.0, "volume": 7.0, "delta": 0.8052, "gamma": 0.0021, "vega": 0.462, "theta": -0.0118, "rho": 0.7568, "theo": 59.474, "change": 2.55, "open": 54.9, "high": 58.1, "low": 54.9, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-08-03T11:49:08", "percent_change": 4.59874, "prev_day_close": 55.4500007629394}, {"option": "SPCX281215P00085000", "bid": 22.3, "bid_size": 10.0, "ask": 24.3, "ask_size": 10.0, "iv": 0.6946, "open_interest": 437.0, "volume": 523.0, "delta": -0.1896, "gamma": 0.0023, "vega": 0.4727, "theta": -0.0179, "rho": -0.8104, "theo": 23.7602, "change": -0.75, "open": 24.4, "high": 24.4, "low": 24.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T14:45:41", "percent_change": -3.0303, "prev_day_close": 24.75}, {"option": "SPCX281215C00090000", "bid": 57.3, "bid_size": 6.0, "ask": 59.2, "ask_size": 8.0, "iv": 0.7177, "open_interest": 162.0, "volume": 20.0, "delta": 0.7911, "gamma": 0.0022, "vega": 0.4836, "theta": -0.0129, "rho": 0.7652, "theo": 57.5458, "change": 1.47, "open": 54.0, "high": 55.72, "low": 54.0, "tick": "up", "last_trade_price": 55.17, "last_trade_time": "2026-08-03T15:18:13", "percent_change": 2.73743, "prev_day_close": 53.6999988555908}, {"option": "SPCX281215P00090000", "bid": 25.4, "bid_size": 10.0, "ask": 27.3, "ask_size": 12.0, "iv": 0.7012, "open_interest": 597.0, "volume": 32.0, "delta": -0.2051, "gamma": 0.0024, "vega": 0.495, "theta": -0.0187, "rho": -0.8748, "theo": 26.447, "change": -0.85, "open": 28.42, "high": 28.42, "low": 26.7, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-08-03T15:48:13", "percent_change": -3.0853, "prev_day_close": 27.5500001907349}, {"option": "SPCX281215C00095000", "bid": 54.7, "bid_size": 1.0, "ask": 57.2, "ask_size": 1.0, "iv": 0.707, "open_interest": 93.0, "volume": 3.0, "delta": 0.7771, "gamma": 0.0023, "vega": 0.5037, "theta": -0.0139, "rho": 0.7727, "theo": 55.7021, "change": 1.5, "open": 52.45, "high": 54.6, "low": 52.45, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-08-03T13:11:34", "percent_change": 2.91262, "prev_day_close": 51.5}, {"option": "SPCX281215P00095000", "bid": 28.3, "bid_size": 1.0, "ask": 30.4, "ask_size": 23.0, "iv": 0.7045, "open_interest": 205.0, "volume": 2.0, "delta": -0.2206, "gamma": 0.0025, "vega": 0.5155, "theta": -0.0194, "rho": -0.9382, "theo": 29.2255, "change": -1.7, "open": 29.9, "high": 29.9, "low": 28.8, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-08-03T15:58:13", "percent_change": -5.57377, "prev_day_close": 30.5}, {"option": "SPCX281215C00100000", "bid": 54.0, "bid_size": 8.0, "ask": 55.5, "ask_size": 1.0, "iv": 0.7146, "open_interest": 2277.0, "volume": 146.0, "delta": 0.7632, "gamma": 0.0024, "vega": 0.5224, "theta": -0.0148, "rho": 0.7783, "theo": 53.9371, "change": 4.18, "open": 49.0, "high": 54.61, "low": 47.7, "tick": "down", "last_trade_price": 54.58, "last_trade_time": "2026-08-03T15:59:20", "percent_change": 8.29365, "prev_day_close": 50.3999996185303}, {"option": "SPCX281215P00100000", "bid": 31.0, "bid_size": 1.0, "ask": 32.0, "ask_size": 1.0, "iv": 0.6899, "open_interest": 2122.0, "volume": 72.0, "delta": -0.236, "gamma": 0.0027, "vega": 0.5348, "theta": -0.02, "rho": -1.0029, "theo": 32.0934, "change": -0.55, "open": 33.7, "high": 34.25, "low": 32.35, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-08-03T15:35:26", "percent_change": -1.65414, "prev_day_close": 33.25}, {"option": "SPCX281215C00105000", "bid": 51.7, "bid_size": 7.0, "ask": 54.9, "ask_size": 10.0, "iv": 0.7194, "open_interest": 109.0, "volume": 165.0, "delta": 0.7496, "gamma": 0.0025, "vega": 0.5399, "theta": -0.0157, "rho": 0.7817, "theo": 52.2472, "change": 2.99, "open": 47.35, "high": 51.49, "low": 47.35, "tick": "up", "last_trade_price": 51.49, "last_trade_time": "2026-08-03T15:51:32", "percent_change": 6.16495, "prev_day_close": 48.5}, {"option": "SPCX281215P00105000", "bid": 32.2, "bid_size": 10.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.6738, "open_interest": 164.0, "volume": 412.0, "delta": -0.2514, "gamma": 0.0028, "vega": 0.5523, "theta": -0.0206, "rho": -1.0634, "theo": 35.0458, "change": -1.46, "open": 37.4, "high": 37.4, "low": 34.89, "tick": "down", "last_trade_price": 34.89, "last_trade_time": "2026-08-03T15:56:13", "percent_change": -4.0165, "prev_day_close": 36.3499984741211}, {"option": "SPCX281215C00110000", "bid": 50.4, "bid_size": 10.0, "ask": 52.0, "ask_size": 2.0, "iv": 0.7081, "open_interest": 455.0, "volume": 90.0, "delta": 0.7361, "gamma": 0.0025, "vega": 0.5561, "theta": -0.0165, "rho": 0.7839, "theo": 50.6288, "change": 4.3, "open": 45.0, "high": 51.3, "low": 44.33, "tick": "no_change", "last_trade_price": 51.15, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 9.17823, "prev_day_close": 46.8500003814697}, {"option": "SPCX281215P00110000", "bid": 36.6, "bid_size": 11.0, "ask": 39.0, "ask_size": 10.0, "iv": 0.6938, "open_interest": 401.0, "volume": 36.0, "delta": -0.2667, "gamma": 0.0029, "vega": 0.5684, "theta": -0.0211, "rho": -1.1244, "theo": 38.0794, "change": -1.8, "open": 40.3, "high": 40.37, "low": 37.9, "tick": "down", "last_trade_price": 37.9, "last_trade_time": "2026-08-03T15:54:57", "percent_change": -4.534, "prev_day_close": 39.6999988555908}, {"option": "SPCX281215C00115000", "bid": 48.3, "bid_size": 10.0, "ask": 50.5, "ask_size": 5.0, "iv": 0.7033, "open_interest": 262.0, "volume": 33.0, "delta": 0.7227, "gamma": 0.0026, "vega": 0.5711, "theta": -0.0173, "rho": 0.7856, "theo": 49.0767, "change": 3.45, "open": 43.97, "high": 48.6, "low": 43.97, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-08-03T15:54:44", "percent_change": 7.6412, "prev_day_close": 45.1499996185303}, {"option": "SPCX281215P00115000", "bid": 39.3, "bid_size": 10.0, "ask": 43.9, "ask_size": 11.0, "iv": 0.7047, "open_interest": 198.0, "volume": 11.0, "delta": -0.2819, "gamma": 0.003, "vega": 0.583, "theta": -0.0216, "rho": -1.1807, "theo": 41.1872, "change": -1.25, "open": 43.89, "high": 43.89, "low": 41.6, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2026-08-03T15:20:26", "percent_change": -2.91036, "prev_day_close": 42.9499988555908}, {"option": "SPCX281215C00120000", "bid": 45.7, "bid_size": 26.0, "ask": 49.3, "ask_size": 1.0, "iv": 0.6933, "open_interest": 696.0, "volume": 60.0, "delta": 0.7096, "gamma": 0.0027, "vega": 0.5849, "theta": -0.018, "rho": 0.7862, "theo": 47.587, "change": 1.45, "open": 43.4, "high": 45.7, "low": 42.0, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-08-03T15:11:53", "percent_change": 3.31429, "prev_day_close": 43.75}, {"option": "SPCX281215P00120000", "bid": 42.2, "bid_size": 14.0, "ask": 46.6, "ask_size": 25.0, "iv": 0.6971, "open_interest": 671.0, "volume": 2.0, "delta": -0.297, "gamma": 0.0031, "vega": 0.5963, "theta": -0.022, "rho": -1.2371, "theo": 44.3683, "change": 0.75, "open": 46.84, "high": 47.0, "low": 46.84, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-08-03T09:48:16", "percent_change": 1.62162, "prev_day_close": 46.25}, {"option": "SPCX281215C00125000", "bid": 45.7, "bid_size": 10.0, "ask": 48.4, "ask_size": 12.0, "iv": 0.7104, "open_interest": 661.0, "volume": 61.0, "delta": 0.6967, "gamma": 0.0027, "vega": 0.5976, "theta": -0.0187, "rho": 0.7852, "theo": 46.1571, "change": 4.09, "open": 44.2, "high": 46.64, "low": 43.4, "tick": "no_change", "last_trade_price": 46.64, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 9.61222, "prev_day_close": 42.5499992370606}, {"option": "SPCX281215P00125000", "bid": 45.6, "bid_size": 10.0, "ask": 49.0, "ask_size": 10.0, "iv": 0.6902, "open_interest": 381.0, "volume": 6.0, "delta": -0.312, "gamma": 0.0032, "vega": 0.6085, "theta": -0.0224, "rho": -1.2937, "theo": 47.6189, "change": -0.26, "open": 50.45, "high": 50.45, "low": 47.8, "tick": "up", "last_trade_price": 49.14, "last_trade_time": "2026-08-03T15:22:28", "percent_change": -0.526315, "prev_day_close": 49.3999996185303}, {"option": "SPCX281215C00130000", "bid": 42.0, "bid_size": 34.0, "ask": 46.5, "ask_size": 1.0, "iv": 0.684, "open_interest": 606.0, "volume": 57.0, "delta": 0.684, "gamma": 0.0028, "vega": 0.6093, "theta": -0.0193, "rho": 0.7832, "theo": 44.7847, "change": 1.1, "open": 40.6, "high": 44.3, "low": 39.1, "tick": "down", "last_trade_price": 42.4, "last_trade_time": "2026-08-03T13:44:26", "percent_change": 2.66344, "prev_day_close": 41.2999992370606}, {"option": "SPCX281215P00130000", "bid": 48.2, "bid_size": 53.0, "ask": 53.5, "ask_size": 48.0, "iv": 0.693, "open_interest": 4865.0, "volume": 8.0, "delta": -0.3268, "gamma": 0.0033, "vega": 0.619, "theta": -0.0228, "rho": -1.3455, "theo": 50.9377, "change": -0.85, "open": 52.52, "high": 52.52, "low": 52.1, "tick": "no_change", "last_trade_price": 52.1, "last_trade_time": "2026-08-03T13:44:54", "percent_change": -1.60529, "prev_day_close": 52.9499988555908}, {"option": "SPCX281215C00135000", "bid": 41.0, "bid_size": 34.0, "ask": 44.7, "ask_size": 2.0, "iv": 0.6835, "open_interest": 574.0, "volume": 10.0, "delta": 0.6715, "gamma": 0.0028, "vega": 0.62, "theta": -0.0198, "rho": 0.7808, "theo": 43.4667, "change": 1.7, "open": 39.0, "high": 41.5, "low": 39.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-08-03T14:34:34", "percent_change": 4.27136, "prev_day_close": 39.7999992370606}, {"option": "SPCX281215P00135000", "bid": 51.9, "bid_size": 11.0, "ask": 58.0, "ask_size": 28.0, "iv": 0.7034, "open_interest": 1336.0, "volume": 12.0, "delta": -0.3416, "gamma": 0.0034, "vega": 0.6287, "theta": -0.023, "rho": -1.4013, "theo": 54.3195, "change": -2.65, "open": 56.57, "high": 56.57, "low": 54.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-08-03T15:58:16", "percent_change": -4.67785, "prev_day_close": 56.6499996185303}, {"option": "SPCX281215C00140000", "bid": 40.8, "bid_size": 5.0, "ask": 43.3, "ask_size": 1.0, "iv": 0.69, "open_interest": 533.0, "volume": 11.0, "delta": 0.6592, "gamma": 0.0029, "vega": 0.6298, "theta": -0.0203, "rho": 0.7783, "theo": 42.1995, "change": 3.02, "open": 38.2, "high": 41.82, "low": 38.2, "tick": "up", "last_trade_price": 41.82, "last_trade_time": "2026-08-03T15:55:36", "percent_change": 7.78351, "prev_day_close": 38.7999992370606}, {"option": "SPCX281215P00140000", "bid": 55.6, "bid_size": 2.0, "ask": 60.0, "ask_size": 5.0, "iv": 0.693, "open_interest": 116.0, "volume": 1.0, "delta": -0.3562, "gamma": 0.0035, "vega": 0.637, "theta": -0.0233, "rho": -1.4464, "theo": 57.761, "change": -0.95, "open": 58.6, "high": 58.6, "low": 58.6, "tick": "up", "last_trade_price": 58.6, "last_trade_time": "2026-08-03T10:39:16", "percent_change": -1.5953, "prev_day_close": 59.5500011444092}, {"option": "SPCX281215C00145000", "bid": 38.5, "bid_size": 10.0, "ask": 43.3, "ask_size": 1.0, "iv": 0.6886, "open_interest": 964.0, "volume": 8.0, "delta": 0.6471, "gamma": 0.0029, "vega": 0.6387, "theta": -0.0208, "rho": 0.7749, "theo": 40.9806, "change": 1.42, "open": 37.7, "high": 39.58, "low": 37.7, "tick": "down", "last_trade_price": 38.87, "last_trade_time": "2026-08-03T13:01:44", "percent_change": 3.79173, "prev_day_close": 37.4499988555908}, {"option": "SPCX281215P00145000", "bid": 58.4, "bid_size": 13.0, "ask": 64.9, "ask_size": 7.0, "iv": 0.6974, "open_interest": 161.0, "volume": 0.0, "delta": -0.3706, "gamma": 0.0035, "vega": 0.6441, "theta": -0.0235, "rho": -1.4887, "theo": 61.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.88, "last_trade_time": "2026-07-27T09:45:10", "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "SPCX281215C00150000", "bid": 38.1, "bid_size": 10.0, "ask": 41.2, "ask_size": 1.0, "iv": 0.688, "open_interest": 2583.0, "volume": 346.0, "delta": 0.6352, "gamma": 0.003, "vega": 0.6467, "theta": -0.0212, "rho": 0.7704, "theo": 39.8081, "change": 3.82, "open": 36.6, "high": 40.32, "low": 34.8, "tick": "up", "last_trade_price": 40.32, "last_trade_time": "2026-08-03T15:59:32", "percent_change": 10.4658, "prev_day_close": 36.5}, {"option": "SPCX281215P00150000", "bid": 63.2, "bid_size": 10.0, "ask": 68.0, "ask_size": 2.0, "iv": 0.7024, "open_interest": 633.0, "volume": 7.0, "delta": -0.385, "gamma": 0.0036, "vega": 0.6504, "theta": -0.0237, "rho": -1.5389, "theo": 64.8197, "change": -1.0, "open": 68.0, "high": 68.0, "low": 65.99, "tick": "up", "last_trade_price": 66.5, "last_trade_time": "2026-08-03T11:28:35", "percent_change": -1.48148, "prev_day_close": 67.5}, {"option": "SPCX281215C00155000", "bid": 37.6, "bid_size": 10.0, "ask": 39.9, "ask_size": 1.0, "iv": 0.6891, "open_interest": 653.0, "volume": 12.0, "delta": 0.6236, "gamma": 0.003, "vega": 0.6539, "theta": -0.0216, "rho": 0.7653, "theo": 38.6805, "change": 2.35, "open": 34.2, "high": 37.9, "low": 34.2, "tick": "up", "last_trade_price": 37.75, "last_trade_time": "2026-08-03T15:56:37", "percent_change": 6.63842, "prev_day_close": 35.3999996185303}, {"option": "SPCX281215P00155000", "bid": 65.0, "bid_size": 11.0, "ask": 71.5, "ask_size": 1.0, "iv": 0.6868, "open_interest": 84.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.0037, "vega": 0.6554, "theta": -0.0239, "rho": -1.5803, "theo": 68.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.29, "last_trade_time": "2026-07-30T11:04:55", "percent_change": 0.0, "prev_day_close": 70.8999977111816}, {"option": "SPCX281215C00160000", "bid": 35.5, "bid_size": 14.0, "ask": 38.8, "ask_size": 10.0, "iv": 0.6819, "open_interest": 402.0, "volume": 31.0, "delta": 0.6122, "gamma": 0.0031, "vega": 0.6603, "theta": -0.022, "rho": 0.7599, "theo": 37.5957, "change": 2.2, "open": 34.0, "high": 36.5, "low": 34.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-08-03T15:53:07", "percent_change": 6.414, "prev_day_close": 34.2999992370606}, {"option": "SPCX281215P00160000", "bid": 70.2, "bid_size": 10.0, "ask": 75.3, "ask_size": 10.0, "iv": 0.6985, "open_interest": 204.0, "volume": 0.0, "delta": -0.4132, "gamma": 0.0038, "vega": 0.6589, "theta": -0.024, "rho": -1.6132, "theo": 72.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.7, "last_trade_time": "2026-07-31T13:18:54", "percent_change": 0.0, "prev_day_close": 74.8499984741211}, {"option": "SPCX281215C00165000", "bid": 33.5, "bid_size": 18.0, "ask": 37.7, "ask_size": 1.0, "iv": 0.6735, "open_interest": 327.0, "volume": 12.0, "delta": 0.601, "gamma": 0.0031, "vega": 0.6661, "theta": -0.0223, "rho": 0.7546, "theo": 36.5511, "change": 2.4, "open": 32.75, "high": 36.0, "low": 32.75, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 7.14286, "prev_day_close": 33.6000003814697}, {"option": "SPCX281215P00165000", "bid": 74.4, "bid_size": 2.0, "ask": 79.2, "ask_size": 2.0, "iv": 0.7027, "open_interest": 145.0, "volume": 0.0, "delta": -0.4271, "gamma": 0.0038, "vega": 0.6631, "theta": -0.0241, "rho": -1.6564, "theo": 75.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.24, "last_trade_time": "2026-07-28T09:47:29", "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "SPCX281215C00170000", "bid": 32.8, "bid_size": 32.0, "ask": 37.5, "ask_size": 19.0, "iv": 0.681, "open_interest": 212.0, "volume": 36.0, "delta": 0.59, "gamma": 0.0031, "vega": 0.6713, "theta": -0.0226, "rho": 0.7491, "theo": 35.5447, "change": 0.73, "open": 31.5, "high": 34.2, "low": 31.5, "tick": "up", "last_trade_price": 33.38, "last_trade_time": "2026-08-03T15:23:09", "percent_change": 2.23584, "prev_day_close": 32.6499996185303}, {"option": "SPCX281215P00170000", "bid": 76.6, "bid_size": 12.0, "ask": 83.1, "ask_size": 14.0, "iv": 0.6911, "open_interest": 121.0, "volume": 3.0, "delta": -0.4409, "gamma": 0.0039, "vega": 0.6647, "theta": -0.0241, "rho": -1.6902, "theo": 79.5718, "change": -1.36, "open": 81.09, "high": 81.64, "low": 81.09, "tick": "up", "last_trade_price": 81.64, "last_trade_time": "2026-08-03T12:42:13", "percent_change": -1.63855, "prev_day_close": 83.0}, {"option": "SPCX281215C00175000", "bid": 31.7, "bid_size": 10.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.668, "open_interest": 262.0, "volume": 18.0, "delta": 0.5792, "gamma": 0.0031, "vega": 0.6758, "theta": -0.0228, "rho": 0.7432, "theo": 34.5746, "change": 3.15, "open": 31.8, "high": 34.8, "low": 31.8, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-08-03T15:59:04", "percent_change": 9.95261, "prev_day_close": 31.6499996185303}, {"option": "SPCX281215P00175000", "bid": 80.4, "bid_size": 10.0, "ask": 86.9, "ask_size": 10.0, "iv": 0.6902, "open_interest": 111.0, "volume": 3.0, "delta": -0.4545, "gamma": 0.004, "vega": 0.6656, "theta": -0.0242, "rho": -1.715, "theo": 83.381, "change": -1.0, "open": 86.1, "high": 86.1, "low": 85.5, "tick": "down", "last_trade_price": 85.5, "last_trade_time": "2026-08-03T13:01:19", "percent_change": -1.15607, "prev_day_close": 86.5}, {"option": "SPCX281215C00180000", "bid": 30.5, "bid_size": 27.0, "ask": 34.9, "ask_size": 10.0, "iv": 0.6715, "open_interest": 364.0, "volume": 7.0, "delta": 0.5686, "gamma": 0.0032, "vega": 0.6796, "theta": -0.023, "rho": 0.7366, "theo": 33.6396, "change": 2.65, "open": 30.98, "high": 33.3, "low": 30.98, "tick": "up", "last_trade_price": 33.3, "last_trade_time": "2026-08-03T15:55:19", "percent_change": 8.646, "prev_day_close": 30.6500005722046}, {"option": "SPCX281215P00180000", "bid": 84.4, "bid_size": 10.0, "ask": 90.1, "ask_size": 7.0, "iv": 0.6855, "open_interest": 300.0, "volume": 29.0, "delta": -0.468, "gamma": 0.0041, "vega": 0.6664, "theta": -0.0242, "rho": -1.7524, "theo": 87.2353, "change": -3.45, "open": 88.5, "high": 90.0, "low": 87.4, "tick": "up", "last_trade_price": 87.5, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -3.79329, "prev_day_close": 90.9500007629394}, {"option": "SPCX281215C00185000", "bid": 29.4, "bid_size": 24.0, "ask": 34.1, "ask_size": 6.0, "iv": 0.6701, "open_interest": 103.0, "volume": 11.0, "delta": 0.5583, "gamma": 0.0032, "vega": 0.6828, "theta": -0.0232, "rho": 0.7296, "theo": 32.7385, "change": 1.25, "open": 30.1, "high": 31.45, "low": 28.65, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-08-03T14:34:35", "percent_change": 4.20168, "prev_day_close": 29.75}, {"option": "SPCX281215P00185000", "bid": 89.2, "bid_size": 27.0, "ask": 96.0, "ask_size": 28.0, "iv": 0.7066, "open_interest": 36.0, "volume": 0.0, "delta": -0.4813, "gamma": 0.0041, "vega": 0.6651, "theta": -0.0242, "rho": -1.7811, "theo": 91.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.7, "last_trade_time": "2026-07-29T12:42:48", "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "SPCX281215C00190000", "bid": 28.7, "bid_size": 17.0, "ask": 32.8, "ask_size": 2.0, "iv": 0.6675, "open_interest": 196.0, "volume": 101.0, "delta": 0.5482, "gamma": 0.0032, "vega": 0.6854, "theta": -0.0234, "rho": 0.7224, "theo": 31.87, "change": 0.68, "open": 31.2, "high": 31.2, "low": 29.67, "tick": "no_change", "last_trade_price": 29.68, "last_trade_time": "2026-08-03T15:16:26", "percent_change": 2.34483, "prev_day_close": 29.0}, {"option": "SPCX281215P00190000", "bid": 91.8, "bid_size": 10.0, "ask": 100.0, "ask_size": 14.0, "iv": 0.6963, "open_interest": 51.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.0042, "vega": 0.6641, "theta": -0.0242, "rho": -1.8008, "theo": 95.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.91, "last_trade_time": "2026-07-28T14:18:23", "percent_change": 0.0, "prev_day_close": 97.7999992370606}, {"option": "SPCX281215C00195000", "bid": 28.4, "bid_size": 46.0, "ask": 32.0, "ask_size": 6.0, "iv": 0.671, "open_interest": 723.0, "volume": 6.0, "delta": 0.5383, "gamma": 0.0032, "vega": 0.6876, "theta": -0.0236, "rho": 0.7153, "theo": 31.0324, "change": 1.17, "open": 27.0, "high": 29.38, "low": 27.0, "tick": "down", "last_trade_price": 29.32, "last_trade_time": "2026-08-03T10:25:29", "percent_change": 4.1563, "prev_day_close": 28.1500005722046}, {"option": "SPCX281215P00195000", "bid": 97.6, "bid_size": 8.0, "ask": 102.9, "ask_size": 3.0, "iv": 0.7012, "open_interest": 99.0, "volume": 0.0, "delta": -0.5074, "gamma": 0.0042, "vega": 0.6613, "theta": -0.0241, "rho": -1.8172, "theo": 99.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.23, "last_trade_time": "2026-07-31T10:51:43", "percent_change": 0.0, "prev_day_close": 102.600002288818}, {"option": "SPCX281215C00200000", "bid": 28.1, "bid_size": 22.0, "ask": 31.3, "ask_size": 8.0, "iv": 0.6748, "open_interest": 6400.0, "volume": 519.0, "delta": 0.5286, "gamma": 0.0032, "vega": 0.6894, "theta": -0.0237, "rho": 0.7084, "theo": 30.224, "change": 1.55, "open": 26.65, "high": 29.57, "low": 25.83, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-08-03T15:57:01", "percent_change": 5.62613, "prev_day_close": 27.5500001907349}, {"option": "SPCX281215P00200000", "bid": 101.0, "bid_size": 2.0, "ask": 108.0, "ask_size": 5.0, "iv": 0.7041, "open_interest": 352.0, "volume": 19.0, "delta": -0.5204, "gamma": 0.0043, "vega": 0.6592, "theta": -0.0241, "rho": -1.8411, "theo": 103.0697, "change": -1.55, "open": 109.0, "high": 109.5, "low": 104.0, "tick": "up", "last_trade_price": 105.3, "last_trade_time": "2026-08-03T12:25:41", "percent_change": -1.45063, "prev_day_close": 106.849998474121}, {"option": "SPCX281215C00205000", "bid": 27.0, "bid_size": 34.0, "ask": 30.3, "ask_size": 8.0, "iv": 0.6703, "open_interest": 295.0, "volume": 13.0, "delta": 0.5191, "gamma": 0.0032, "vega": 0.6908, "theta": -0.0238, "rho": 0.7014, "theo": 29.4434, "change": 1.58, "open": 25.4, "high": 28.38, "low": 25.4, "tick": "down", "last_trade_price": 28.03, "last_trade_time": "2026-08-03T12:13:23", "percent_change": 5.97354, "prev_day_close": 26.4499998092651}, {"option": "SPCX281215P00205000", "bid": 103.8, "bid_size": 1.0, "ask": 112.2, "ask_size": 1.0, "iv": 0.6951, "open_interest": 67.0, "volume": 1.0, "delta": -0.5332, "gamma": 0.0044, "vega": 0.6561, "theta": -0.024, "rho": -1.8624, "theo": 107.1247, "change": -0.2, "open": 110.5, "high": 110.5, "low": 110.5, "tick": "up", "last_trade_price": 110.5, "last_trade_time": "2026-08-03T10:25:49", "percent_change": -0.180669, "prev_day_close": 110.700000762939}, {"option": "SPCX281215C00210000", "bid": 27.0, "bid_size": 10.0, "ask": 29.7, "ask_size": 10.0, "iv": 0.6762, "open_interest": 340.0, "volume": 1.0, "delta": 0.5098, "gamma": 0.0032, "vega": 0.6918, "theta": -0.0239, "rho": 0.6943, "theo": 28.6894, "change": 1.0, "open": 26.8, "high": 26.8, "low": 26.8, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-08-03T15:39:05", "percent_change": 3.87597, "prev_day_close": 25.8000001907349}, {"option": "SPCX281215P00210000", "bid": 107.0, "bid_size": 1.0, "ask": 117.0, "ask_size": 2.0, "iv": 0.6932, "open_interest": 63.0, "volume": 0.0, "delta": -0.5457, "gamma": 0.0044, "vega": 0.6515, "theta": -0.0239, "rho": -1.8679, "theo": 111.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.6, "last_trade_time": "2026-07-31T12:58:52", "percent_change": 0.0, "prev_day_close": 114.950000762939}, {"option": "SPCX281215C00215000", "bid": 25.7, "bid_size": 21.0, "ask": 29.0, "ask_size": 10.0, "iv": 0.6717, "open_interest": 141.0, "volume": 1.0, "delta": 0.5006, "gamma": 0.0032, "vega": 0.6923, "theta": -0.024, "rho": 0.6868, "theo": 27.9612, "change": 0.7, "open": 26.2, "high": 26.2, "low": 26.2, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-08-03T13:32:16", "percent_change": 2.7451, "prev_day_close": 25.5}, {"option": "SPCX281215P00215000", "bid": 114.6, "bid_size": 1.0, "ask": 119.4, "ask_size": 3.0, "iv": 0.7061, "open_interest": 30.0, "volume": 0.0, "delta": -0.5582, "gamma": 0.0045, "vega": 0.6454, "theta": -0.0237, "rho": -1.8805, "theo": 115.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.06, "last_trade_time": "2026-07-28T11:14:48", "percent_change": 0.0, "prev_day_close": 118.950000762939}, {"option": "SPCX281215C00220000", "bid": 25.7, "bid_size": 17.0, "ask": 28.8, "ask_size": 43.0, "iv": 0.6798, "open_interest": 406.0, "volume": 1.0, "delta": 0.4917, "gamma": 0.0032, "vega": 0.6923, "theta": -0.024, "rho": 0.679, "theo": 27.2578, "change": 0.85, "open": 25.85, "high": 25.85, "low": 25.85, "tick": "up", "last_trade_price": 25.85, "last_trade_time": "2026-08-03T13:28:16", "percent_change": 3.4, "prev_day_close": 25.0}, {"option": "SPCX281215P00220000", "bid": 115.0, "bid_size": 3.0, "ask": 125.0, "ask_size": 3.0, "iv": 0.6915, "open_interest": 72.0, "volume": 0.0, "delta": -0.5706, "gamma": 0.0045, "vega": 0.6408, "theta": -0.0236, "rho": -1.89, "theo": 119.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.4, "last_trade_time": "2026-07-28T15:59:43", "percent_change": 0.0, "prev_day_close": 123.950000762939}, {"option": "SPCX281215C00225000", "bid": 24.1, "bid_size": 50.0, "ask": 28.5, "ask_size": 19.0, "iv": 0.6754, "open_interest": 188.0, "volume": 36.0, "delta": 0.483, "gamma": 0.0032, "vega": 0.692, "theta": -0.0241, "rho": 0.671, "theo": 26.5784, "change": 1.2, "open": 21.6, "high": 25.91, "low": 21.6, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-08-03T13:32:16", "percent_change": 4.9896, "prev_day_close": 24.0500001907349}, {"option": "SPCX281215P00225000", "bid": 120.4, "bid_size": 2.0, "ask": 129.0, "ask_size": 1.0, "iv": 0.6966, "open_interest": 137.0, "volume": 0.0, "delta": -0.5828, "gamma": 0.0046, "vega": 0.636, "theta": -0.0235, "rho": -1.9111, "theo": 123.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.6, "last_trade_time": "2026-07-29T09:50:57", "percent_change": 0.0, "prev_day_close": 129.049999237061}, {"option": "SPCX281215C00230000", "bid": 24.1, "bid_size": 26.0, "ask": 27.0, "ask_size": 10.0, "iv": 0.6734, "open_interest": 155.0, "volume": 1.0, "delta": 0.4745, "gamma": 0.0032, "vega": 0.6913, "theta": -0.0241, "rho": 0.6632, "theo": 25.922, "change": 1.5, "open": 25.1, "high": 25.1, "low": 25.1, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-08-03T11:28:33", "percent_change": 6.35593, "prev_day_close": 23.5999994277954}, {"option": "SPCX281215P00230000", "bid": 124.0, "bid_size": 3.0, "ask": 133.7, "ask_size": 15.0, "iv": 0.7076, "open_interest": 1006.0, "volume": 0.0, "delta": -0.5947, "gamma": 0.0046, "vega": 0.6281, "theta": -0.0233, "rho": -1.8932, "theo": 127.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.9, "last_trade_time": "2026-07-28T15:59:43", "percent_change": 0.0, "prev_day_close": 132.599998474121}, {"option": "SPCX281215C00235000", "bid": 24.1, "bid_size": 10.0, "ask": 27.0, "ask_size": 10.0, "iv": 0.6821, "open_interest": 91.0, "volume": 7.0, "delta": 0.4661, "gamma": 0.0032, "vega": 0.6905, "theta": -0.0241, "rho": 0.6555, "theo": 25.2875, "change": 0.85, "open": 22.92, "high": 23.8, "low": 22.92, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-08-03T10:15:54", "percent_change": 3.71179, "prev_day_close": 22.8999996185303}, {"option": "SPCX281215P00235000", "bid": 129.0, "bid_size": 5.0, "ask": 138.0, "ask_size": 3.0, "iv": 0.6994, "open_interest": 36.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.0047, "vega": 0.6179, "theta": -0.0231, "rho": -1.8888, "theo": 132.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.83, "last_trade_time": "2026-07-21T15:56:18", "percent_change": 0.0, "prev_day_close": 136.699996948242}, {"option": "SPCX281215C00240000", "bid": 23.2, "bid_size": 26.0, "ask": 27.0, "ask_size": 42.0, "iv": 0.684, "open_interest": 110.0, "volume": 149.0, "delta": 0.4579, "gamma": 0.0032, "vega": 0.6894, "theta": -0.0241, "rho": 0.6481, "theo": 24.6738, "change": 0.83, "open": 19.9, "high": 23.9, "low": 19.9, "tick": "up", "last_trade_price": 23.23, "last_trade_time": "2026-08-03T15:23:09", "percent_change": 3.70535, "prev_day_close": 22.4000005722046}, {"option": "SPCX281215P00240000", "bid": 135.6, "bid_size": 1.0, "ask": 141.3, "ask_size": 1.0, "iv": 0.7098, "open_interest": 13.0, "volume": 0.0, "delta": -0.6186, "gamma": 0.0047, "vega": 0.6108, "theta": -0.023, "rho": -1.8931, "theo": 136.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.0, "last_trade_time": "2026-07-28T15:37:53", "percent_change": 0.0, "prev_day_close": 140.849998474121}, {"option": "SPCX281215C00245000", "bid": 23.1, "bid_size": 7.0, "ask": 26.5, "ask_size": 12.0, "iv": 0.6718, "open_interest": 66.0, "volume": 48.0, "delta": 0.4499, "gamma": 0.0032, "vega": 0.6881, "theta": -0.0241, "rho": 0.6407, "theo": 24.0798, "change": 1.11, "open": 21.65, "high": 23.6, "low": 21.65, "tick": "no_change", "last_trade_price": 23.11, "last_trade_time": "2026-08-03T12:37:41", "percent_change": 5.04545, "prev_day_close": 22.0}, {"option": "SPCX281215P00245000", "bid": 140.2, "bid_size": 1.0, "ask": 145.5, "ask_size": 1.0, "iv": 0.711, "open_interest": 0.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.0048, "vega": 0.6048, "theta": -0.0229, "rho": -1.9053, "theo": 140.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.650001525879}, {"option": "SPCX281215C00250000", "bid": 23.1, "bid_size": 1.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.6775, "open_interest": 1301.0, "volume": 40.0, "delta": 0.4421, "gamma": 0.0032, "vega": 0.6866, "theta": -0.0241, "rho": 0.6333, "theo": 23.5048, "change": 0.77, "open": 21.12, "high": 22.6, "low": 21.12, "tick": "up", "last_trade_price": 22.32, "last_trade_time": "2026-08-03T15:53:54", "percent_change": 3.57308, "prev_day_close": 21.5500001907349}, {"option": "SPCX281215P00250000", "bid": 142.0, "bid_size": 1.0, "ask": 151.0, "ask_size": 5.0, "iv": 0.6995, "open_interest": 82.0, "volume": 0.0, "delta": -0.6419, "gamma": 0.0048, "vega": 0.5958, "theta": -0.0227, "rho": -1.8984, "theo": 145.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.19, "last_trade_time": "2026-07-29T14:36:14", "percent_change": 0.0, "prev_day_close": 150.5}, {"option": "SPCX281215C00255000", "bid": 20.5, "bid_size": 40.0, "ask": 24.2, "ask_size": 8.0, "iv": 0.6676, "open_interest": 159.0, "volume": 4.0, "delta": 0.4344, "gamma": 0.0032, "vega": 0.6848, "theta": -0.0241, "rho": 0.6258, "theo": 22.9482, "change": 0.58, "open": 20.96, "high": 21.55, "low": 20.96, "tick": "down", "last_trade_price": 21.48, "last_trade_time": "2026-08-03T10:15:31", "percent_change": 2.77512, "prev_day_close": 20.8999996185303}, {"option": "SPCX281215P00255000", "bid": 146.8, "bid_size": 5.0, "ask": 156.0, "ask_size": 1.0, "iv": 0.7082, "open_interest": 1.0, "volume": 0.0, "delta": -0.6531, "gamma": 0.0049, "vega": 0.585, "theta": -0.0224, "rho": -1.8585, "theo": 149.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.84, "last_trade_time": "2026-07-24T11:09:40", "percent_change": 0.0, "prev_day_close": 154.75}, {"option": "SPCX281215C00260000", "bid": 20.0, "bid_size": 18.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.6662, "open_interest": 119.0, "volume": 4.0, "delta": 0.427, "gamma": 0.0032, "vega": 0.6826, "theta": -0.024, "rho": 0.6181, "theo": 22.4093, "change": 0.95, "open": 19.56, "high": 21.4, "low": 19.56, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-08-03T15:54:49", "percent_change": 4.64548, "prev_day_close": 20.4499998092651}, {"option": "SPCX281215P00260000", "bid": 152.4, "bid_size": 5.0, "ask": 160.0, "ask_size": 1.0, "iv": 0.715, "open_interest": 7.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0049, "vega": 0.5726, "theta": -0.0221, "rho": -1.8447, "theo": 153.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.34, "last_trade_time": "2026-07-28T10:35:02", "percent_change": 0.0, "prev_day_close": 159.25}, {"option": "SPCX281215C00265000", "bid": 19.5, "bid_size": 13.0, "ask": 22.7, "ask_size": 2.0, "iv": 0.6639, "open_interest": 122.0, "volume": 6.0, "delta": 0.4196, "gamma": 0.0032, "vega": 0.6802, "theta": -0.024, "rho": 0.6103, "theo": 21.8876, "change": 0.7, "open": 20.42, "high": 21.0, "low": 20.42, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-08-03T15:54:49", "percent_change": 3.46535, "prev_day_close": 20.1999998092651}, {"option": "SPCX281215P00265000", "bid": 156.9, "bid_size": 1.0, "ask": 165.0, "ask_size": 1.0, "iv": 0.7208, "open_interest": 8.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.005, "vega": 0.5616, "theta": -0.022, "rho": -1.8477, "theo": 158.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.67, "last_trade_time": "2026-07-22T12:51:36", "percent_change": 0.0, "prev_day_close": 163.25}, {"option": "SPCX281215C00270000", "bid": 19.0, "bid_size": 23.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.6657, "open_interest": 153.0, "volume": 21.0, "delta": 0.4125, "gamma": 0.0032, "vega": 0.6776, "theta": -0.0239, "rho": 0.6025, "theo": 21.3825, "change": -0.11, "open": 18.5, "high": 19.44, "low": 18.5, "tick": "up", "last_trade_price": 19.44, "last_trade_time": "2026-08-03T10:04:31", "percent_change": -0.562661, "prev_day_close": 19.5500001907349}, {"option": "SPCX281215P00270000", "bid": 160.0, "bid_size": 1.0, "ask": 169.0, "ask_size": 3.0, "iv": 0.7056, "open_interest": 1.0, "volume": 0.0, "delta": -0.687, "gamma": 0.005, "vega": 0.5553, "theta": -0.0218, "rho": -1.858, "theo": 162.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.72, "last_trade_time": "2026-07-28T10:18:31", "percent_change": 0.0, "prev_day_close": 168.550003051758}, {"option": "SPCX281215C00275000", "bid": 18.8, "bid_size": 22.0, "ask": 22.3, "ask_size": 8.0, "iv": 0.6696, "open_interest": 122.0, "volume": 8.0, "delta": 0.4054, "gamma": 0.0032, "vega": 0.6748, "theta": -0.0239, "rho": 0.5948, "theo": 20.8933, "change": 0.58, "open": 19.47, "high": 19.61, "low": 19.47, "tick": "up", "last_trade_price": 19.53, "last_trade_time": "2026-08-03T10:15:44", "percent_change": 3.06069, "prev_day_close": 18.9499998092651}, {"option": "SPCX281215P00275000", "bid": 166.8, "bid_size": 1.0, "ask": 174.0, "ask_size": 3.0, "iv": 0.7306, "open_interest": 1.0, "volume": 0.0, "delta": -0.6979, "gamma": 0.005, "vega": 0.5456, "theta": -0.0216, "rho": -1.8273, "theo": 167.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.34, "last_trade_time": "2026-07-30T12:16:07", "percent_change": 0.0, "prev_day_close": 173.050003051758}, {"option": "SPCX281215C00280000", "bid": 18.7, "bid_size": 2.0, "ask": 22.3, "ask_size": 10.0, "iv": 0.6756, "open_interest": 4495.0, "volume": 139.0, "delta": 0.3986, "gamma": 0.0032, "vega": 0.672, "theta": -0.0238, "rho": 0.5874, "theo": 20.4193, "change": 1.95, "open": 17.9, "high": 20.5, "low": 17.75, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-08-03T15:58:37", "percent_change": 10.5121, "prev_day_close": 18.5500001907349}, {"option": "SPCX281215P00280000", "bid": 170.6, "bid_size": 1.0, "ask": 178.0, "ask_size": 1.0, "iv": 0.7207, "open_interest": 0.0, "volume": 0.0, "delta": -0.7086, "gamma": 0.0051, "vega": 0.5289, "theta": -0.0212, "rho": -1.7647, "theo": 171.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.099998474121}, {"option": "SPCX281215C00285000", "bid": 17.9, "bid_size": 2.0, "ask": 21.2, "ask_size": 5.0, "iv": 0.6678, "open_interest": 8.0, "volume": 6.0, "delta": 0.3919, "gamma": 0.0032, "vega": 0.669, "theta": -0.0237, "rho": 0.5801, "theo": 19.9599, "change": 0.64, "open": 18.73, "high": 18.74, "low": 18.73, "tick": "up", "last_trade_price": 18.74, "last_trade_time": "2026-08-03T10:16:09", "percent_change": 3.53591, "prev_day_close": 18.1000003814697}, {"option": "SPCX281215P00285000", "bid": 174.2, "bid_size": 1.0, "ask": 183.0, "ask_size": 1.0, "iv": 0.7358, "open_interest": 2.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0051, "vega": 0.5139, "theta": -0.0208, "rho": -1.7182, "theo": 176.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.22, "last_trade_time": "2026-07-02T13:34:50", "percent_change": 0.0, "prev_day_close": 182.650001525879}, {"option": "SPCX281215C00290000", "bid": 17.6, "bid_size": 36.0, "ask": 21.1, "ask_size": 37.0, "iv": 0.6712, "open_interest": 78.0, "volume": 1.0, "delta": 0.3853, "gamma": 0.0031, "vega": 0.666, "theta": -0.0236, "rho": 0.5731, "theo": 19.5144, "change": -0.5, "open": 17.25, "high": 17.25, "low": 17.25, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-08-03T09:53:14", "percent_change": -2.8169, "prev_day_close": 17.75}, {"option": "SPCX281215P00290000", "bid": 178.0, "bid_size": 1.0, "ask": 187.8, "ask_size": 1.0, "iv": 0.7134, "open_interest": 2.0, "volume": 0.0, "delta": -0.7301, "gamma": 0.0052, "vega": 0.498, "theta": -0.0207, "rho": -1.7246, "theo": 180.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.7, "last_trade_time": "2026-07-08T15:33:10", "percent_change": 0.0, "prev_day_close": 186.849998474121}, {"option": "SPCX281215C00295000", "bid": 17.3, "bid_size": 17.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.666, "open_interest": 161.0, "volume": 1.0, "delta": 0.3789, "gamma": 0.0031, "vega": 0.6629, "theta": -0.0235, "rho": 0.5661, "theo": 19.0821, "change": 2.05, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-08-03T12:33:09", "percent_change": 11.7479, "prev_day_close": 17.4499998092651}, {"option": "SPCX281215P00295000", "bid": 183.0, "bid_size": 1.0, "ask": 192.0, "ask_size": 1.0, "iv": 0.7147, "open_interest": 0.0, "volume": 0.0, "delta": -0.7409, "gamma": 0.0052, "vega": 0.4918, "theta": -0.0205, "rho": -1.7192, "theo": 185.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.900001525879}, {"option": "SPCX281215C00300000", "bid": 17.2, "bid_size": 26.0, "ask": 19.9, "ask_size": 10.0, "iv": 0.6636, "open_interest": 1975.0, "volume": 22.0, "delta": 0.3726, "gamma": 0.0031, "vega": 0.6597, "theta": -0.0234, "rho": 0.5592, "theo": 18.6626, "change": 0.3, "open": 17.0, "high": 18.15, "low": 15.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-08-03T14:39:42", "percent_change": 1.74419, "prev_day_close": 17.1999998092651}, {"option": "SPCX281215P00300000", "bid": 187.8, "bid_size": 8.0, "ask": 195.8, "ask_size": 4.0, "iv": 0.7098, "open_interest": 1745.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0053, "vega": 0.4819, "theta": -0.0203, "rho": -1.7076, "theo": 189.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.2, "last_trade_time": "2026-07-31T13:07:00", "percent_change": 0.0, "prev_day_close": 197.25}, {"option": "SPCX281215C00305000", "bid": 16.3, "bid_size": 12.0, "ask": 19.8, "ask_size": 18.0, "iv": 0.6695, "open_interest": 57.0, "volume": 0.0, "delta": 0.3664, "gamma": 0.0031, "vega": 0.6563, "theta": -0.0233, "rho": 0.5522, "theo": 18.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-07-31T10:58:02", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "SPCX281215P00305000", "bid": 193.0, "bid_size": 1.0, "ask": 201.9, "ask_size": 1.0, "iv": 0.7305, "open_interest": 6.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.0053, "vega": 0.4701, "theta": -0.02, "rho": -1.6362, "theo": 194.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.45, "last_trade_time": "2026-06-23T15:25:14", "percent_change": 0.0, "prev_day_close": 202.299995422363}, {"option": "SPCX281215C00310000", "bid": 16.1, "bid_size": 10.0, "ask": 18.9, "ask_size": 10.0, "iv": 0.6668, "open_interest": 235.0, "volume": 0.0, "delta": 0.3604, "gamma": 0.0031, "vega": 0.6527, "theta": -0.0232, "rho": 0.5451, "theo": 17.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.86, "last_trade_time": "2026-07-31T10:53:10", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "SPCX281215P00310000", "bid": 196.0, "bid_size": 1.0, "ask": 206.0, "ask_size": 1.0, "iv": 0.7142, "open_interest": 3.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.0053, "vega": 0.4496, "theta": -0.0195, "rho": -1.5846, "theo": 199.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.6, "last_trade_time": "2026-06-23T15:25:14", "percent_change": 0.0, "prev_day_close": 206.5}, {"option": "SPCX281215C00315000", "bid": 15.8, "bid_size": 10.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.6655, "open_interest": 117.0, "volume": 10.0, "delta": 0.3545, "gamma": 0.0031, "vega": 0.649, "theta": -0.0231, "rho": 0.538, "theo": 17.4769, "change": 0.95, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T12:10:28", "percent_change": 5.919, "prev_day_close": 16.0500001907349}, {"option": "SPCX281215P00315000", "bid": 202.0, "bid_size": 2.0, "ask": 209.8, "ask_size": 1.0, "iv": 0.7161, "open_interest": 1.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0053, "vega": 0.4276, "theta": -0.0191, "rho": -1.4994, "theo": 203.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.7, "last_trade_time": "2026-06-16T09:30:02", "percent_change": 0.0, "prev_day_close": 209.950004577637}, {"option": "SPCX281215C00320000", "bid": 15.6, "bid_size": 10.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.6663, "open_interest": 57.0, "volume": 5.0, "delta": 0.3487, "gamma": 0.0031, "vega": 0.6452, "theta": -0.023, "rho": 0.531, "theo": 17.1047, "change": 0.05, "open": 16.5, "high": 16.5, "low": 16.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T15:02:24", "percent_change": 0.313481, "prev_day_close": 15.9499998092651}, {"option": "SPCX281215P00320000", "bid": 206.0, "bid_size": 1.0, "ask": 216.0, "ask_size": 1.0, "iv": 0.726, "open_interest": 1.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.0054, "vega": 0.4114, "theta": -0.019, "rho": -1.5097, "theo": 208.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.8, "last_trade_time": "2026-06-16T09:30:02", "percent_change": 0.0, "prev_day_close": 216.25}, {"option": "SPCX281215C00325000", "bid": 14.9, "bid_size": 13.0, "ask": 17.7, "ask_size": 10.0, "iv": 0.6646, "open_interest": 19.0, "volume": 1.0, "delta": 0.3431, "gamma": 0.003, "vega": 0.6412, "theta": -0.0228, "rho": 0.524, "theo": 16.7435, "change": 0.34, "open": 15.64, "high": 15.64, "low": 15.64, "tick": "down", "last_trade_price": 15.64, "last_trade_time": "2026-08-03T14:19:08", "percent_change": 2.22222, "prev_day_close": 15.3000001907349}, {"option": "SPCX281215P00325000", "bid": 210.0, "bid_size": 2.0, "ask": 220.0, "ask_size": 1.0, "iv": 0.7235, "open_interest": 1.0, "volume": 0.0, "delta": -0.8024, "gamma": 0.0054, "vega": 0.406, "theta": -0.0189, "rho": -1.5062, "theo": 213.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.57, "last_trade_time": "2026-07-09T13:50:19", "percent_change": 0.0, "prev_day_close": 220.950004577637}, {"option": "SPCX281215C00330000", "bid": 14.2, "bid_size": 43.0, "ask": 17.2, "ask_size": 1.0, "iv": 0.6603, "open_interest": 231.0, "volume": 14.0, "delta": 0.3376, "gamma": 0.003, "vega": 0.6373, "theta": -0.0227, "rho": 0.5171, "theo": 16.3927, "change": 1.9, "open": 15.0, "high": 16.3, "low": 15.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-08-03T15:57:20", "percent_change": 13.1944, "prev_day_close": 14.4000000953674}, {"option": "SPCX281215P00330000", "bid": 215.0, "bid_size": 1.0, "ask": 225.0, "ask_size": 3.0, "iv": 0.7206, "open_interest": 9.0, "volume": 0.0, "delta": -0.8123, "gamma": 0.0055, "vega": 0.3969, "theta": -0.0187, "rho": -1.4596, "theo": 217.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.26, "last_trade_time": "2026-07-23T10:22:24", "percent_change": 0.0, "prev_day_close": 224.450004577637}, {"option": "SPCX281215C00335000", "bid": 14.2, "bid_size": 33.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.6639, "open_interest": 3.0, "volume": 1.0, "delta": 0.3321, "gamma": 0.003, "vega": 0.6333, "theta": -0.0226, "rho": 0.5104, "theo": 16.052, "change": 0.04, "open": 14.39, "high": 14.39, "low": 14.39, "tick": "down", "last_trade_price": 14.39, "last_trade_time": "2026-08-03T09:52:10", "percent_change": 0.278743, "prev_day_close": 14.3500003814697}, {"option": "SPCX281215P00335000", "bid": 220.0, "bid_size": 1.0, "ask": 230.0, "ask_size": 1.0, "iv": 0.728, "open_interest": 1.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0055, "vega": 0.3804, "theta": -0.0183, "rho": -1.3932, "theo": 222.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.1, "last_trade_time": "2026-06-16T09:30:02", "percent_change": 0.0, "prev_day_close": 230.550003051758}, {"option": "SPCX281215C00340000", "bid": 14.2, "bid_size": 9.0, "ask": 17.0, "ask_size": 26.0, "iv": 0.6689, "open_interest": 136.0, "volume": 1.0, "delta": 0.3268, "gamma": 0.003, "vega": 0.6293, "theta": -0.0225, "rho": 0.504, "theo": 15.7209, "change": -2.12, "open": 12.23, "high": 12.23, "low": 12.23, "tick": "down", "last_trade_price": 12.23, "last_trade_time": "2026-08-03T09:30:05", "percent_change": -14.7735, "prev_day_close": 14.3500003814697}, {"option": "SPCX281215P00340000", "bid": 225.0, "bid_size": 6.0, "ask": 235.0, "ask_size": 2.0, "iv": 0.7331, "open_interest": 54.0, "volume": 0.0, "delta": -0.831, "gamma": 0.0056, "vega": 0.3623, "theta": -0.0177, "rho": -1.2846, "theo": 227.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.1, "last_trade_time": "2026-07-24T11:00:58", "percent_change": 0.0, "prev_day_close": 235.350006103516}, {"option": "SPCX281215C00345000", "bid": 14.1, "bid_size": 10.0, "ask": 16.8, "ask_size": 10.0, "iv": 0.6714, "open_interest": 2.0, "volume": 1.0, "delta": 0.3216, "gamma": 0.003, "vega": 0.6253, "theta": -0.0223, "rho": 0.4977, "theo": 15.399, "change": -1.6, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-03T09:31:09", "percent_change": -11.3475, "prev_day_close": 14.0999999046326}, {"option": "SPCX281215P00345000", "bid": 230.0, "bid_size": 2.0, "ask": 240.0, "ask_size": 2.0, "iv": 0.7457, "open_interest": 8.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.0055, "vega": 0.3301, "theta": -0.0171, "rho": -1.1607, "theo": 232.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 235.9, "last_trade_time": "2026-07-24T11:51:51", "percent_change": 0.0, "prev_day_close": 239.599998474121}, {"option": "SPCX281215C00350000", "bid": 13.5, "bid_size": 21.0, "ask": 16.7, "ask_size": 12.0, "iv": 0.6706, "open_interest": 303.0, "volume": 16.0, "delta": 0.3166, "gamma": 0.0029, "vega": 0.6213, "theta": -0.0222, "rho": 0.4915, "theo": 15.086, "change": 0.41, "open": 13.32, "high": 14.6, "low": 13.17, "tick": "down", "last_trade_price": 14.36, "last_trade_time": "2026-08-03T15:46:42", "percent_change": 2.93907, "prev_day_close": 13.9500002861023}, {"option": "SPCX281215P00350000", "bid": 235.0, "bid_size": 5.0, "ask": 240.0, "ask_size": 6.0, "iv": 0.6884, "open_interest": 265.0, "volume": 57.0, "delta": -0.8505, "gamma": 0.0056, "vega": 0.3051, "theta": -0.017, "rho": -1.1649, "theo": 236.9239, "change": -2.1, "open": 243.4, "high": 243.4, "low": 241.5, "tick": "down", "last_trade_price": 242.2, "last_trade_time": "2026-08-03T15:43:02", "percent_change": -0.859597, "prev_day_close": 244.299995422363}, {"option": "SPCX281215C00355000", "bid": 13.5, "bid_size": 6.0, "ask": 16.7, "ask_size": 56.0, "iv": 0.6753, "open_interest": 22.0, "volume": 0.0, "delta": 0.3116, "gamma": 0.0029, "vega": 0.6173, "theta": -0.0221, "rho": 0.4854, "theo": 14.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.68, "last_trade_time": "2026-07-28T14:51:26", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SPCX281215P00355000", "bid": 240.0, "bid_size": 1.0, "ask": 249.0, "ask_size": 1.0, "iv": 0.7453, "open_interest": 1.0, "volume": 0.0, "delta": -0.8605, "gamma": 0.0057, "vega": 0.3002, "theta": -0.017, "rho": -1.1574, "theo": 241.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.8, "last_trade_time": "2026-06-16T15:11:04", "percent_change": 0.0, "prev_day_close": 249.599998474121}, {"option": "SPCX281215C00360000", "bid": 12.7, "bid_size": 12.0, "ask": 18.4, "ask_size": 1.0, "iv": 0.6628, "open_interest": 15.0, "volume": 1.0, "delta": 0.3067, "gamma": 0.0029, "vega": 0.6133, "theta": -0.0219, "rho": 0.4794, "theo": 14.4853, "change": 0.0, "open": 13.35, "high": 13.35, "low": 13.35, "tick": "no_change", "last_trade_price": 13.35, "last_trade_time": "2026-08-03T14:05:48", "percent_change": -2.85745e-06, "prev_day_close": 13.3500003814697}, {"option": "SPCX281215P00360000", "bid": 244.0, "bid_size": 1.0, "ask": 253.8, "ask_size": 5.0, "iv": 0.7379, "open_interest": 2.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0057, "vega": 0.2935, "theta": -0.0168, "rho": -1.1476, "theo": 246.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.2, "last_trade_time": "2026-07-29T10:06:06", "percent_change": 0.0, "prev_day_close": 254.300003051758}, {"option": "SPCX281215C00365000", "bid": 12.6, "bid_size": 15.0, "ask": 15.3, "ask_size": 12.0, "iv": 0.6657, "open_interest": 173.0, "volume": 0.0, "delta": 0.302, "gamma": 0.0029, "vega": 0.6092, "theta": -0.0218, "rho": 0.4733, "theo": 14.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.35, "last_trade_time": "2026-07-27T13:51:05", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "SPCX281215P00365000", "bid": 249.0, "bid_size": 6.0, "ask": 258.6, "ask_size": 1.0, "iv": 0.7422, "open_interest": 3.0, "volume": 0.0, "delta": -0.8795, "gamma": 0.0058, "vega": 0.2853, "theta": -0.0166, "rho": -1.0903, "theo": 251.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.7, "last_trade_time": "2026-07-30T10:26:43", "percent_change": 0.0, "prev_day_close": 259.150001525879}, {"option": "SPCX281215C00370000", "bid": 12.5, "bid_size": 10.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.666, "open_interest": 83.0, "volume": 0.0, "delta": 0.2973, "gamma": 0.0029, "vega": 0.605, "theta": -0.0216, "rho": 0.4673, "theo": 13.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-07-28T11:09:39", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "SPCX281215P00370000", "bid": 254.0, "bid_size": 6.0, "ask": 263.4, "ask_size": 7.0, "iv": 0.7464, "open_interest": 404.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0058, "vega": 0.2696, "theta": -0.0162, "rho": -1.0558, "theo": 256.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.28, "last_trade_time": "2026-07-28T15:30:47", "percent_change": 0.0, "prev_day_close": 263.850006103516}, {"option": "SPCX281215C00375000", "bid": 12.4, "bid_size": 13.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.6661, "open_interest": 35.0, "volume": 3.0, "delta": 0.2927, "gamma": 0.0028, "vega": 0.6007, "theta": -0.0215, "rho": 0.4612, "theo": 13.6437, "change": 0.05, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T11:29:39", "percent_change": 0.386102, "prev_day_close": 12.9499998092651}, {"option": "SPCX281215P00375000", "bid": 259.0, "bid_size": 1.0, "ask": 268.0, "ask_size": 5.0, "iv": 0.7481, "open_interest": 140.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.0058, "vega": 0.2505, "theta": -0.0152, "rho": -0.7158, "theo": 260.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.4, "last_trade_time": "2026-07-28T15:37:53", "percent_change": 0.0, "prev_day_close": 267.850006103516}, {"option": "SPCX281215C00380000", "bid": 12.2, "bid_size": 6.0, "ask": 14.4, "ask_size": 6.0, "iv": 0.6679, "open_interest": 993.0, "volume": 5.0, "delta": 0.2882, "gamma": 0.0028, "vega": 0.5963, "theta": -0.0214, "rho": 0.4552, "theo": 13.3782, "change": 0.95, "open": 11.8, "high": 13.7, "low": 11.4, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-08-03T13:15:02", "percent_change": 7.45098, "prev_day_close": 12.75}, {"option": "SPCX281215P00380000", "bid": 264.0, "bid_size": 1.0, "ask": 272.9, "ask_size": 6.0, "iv": 0.7534, "open_interest": 71.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0056, "vega": 0.1935, "theta": -0.0149, "rho": -0.6752, "theo": 265.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.24, "last_trade_time": "2026-07-09T10:54:28", "percent_change": 0.0, "prev_day_close": 273.099990844727}, {"option": "SPCX281215C00385000", "bid": 11.5, "bid_size": 14.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.6713, "open_interest": 10.0, "volume": 0.0, "delta": 0.2838, "gamma": 0.0028, "vega": 0.592, "theta": -0.0212, "rho": 0.4493, "theo": 13.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-07-30T09:30:01", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "SPCX281215P00385000", "bid": 269.0, "bid_size": 1.0, "ask": 277.7, "ask_size": 1.0, "iv": 0.7573, "open_interest": 24.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.0055, "vega": 0.1686, "theta": -0.0149, "rho": -0.6785, "theo": 270.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.62, "last_trade_time": "2026-07-07T11:50:48", "percent_change": 0.0, "prev_day_close": 278.100006103516}, {"option": "SPCX281215C00390000", "bid": 11.6, "bid_size": 4.0, "ask": 13.9, "ask_size": 2.0, "iv": 0.6652, "open_interest": 72.0, "volume": 2.0, "delta": 0.2795, "gamma": 0.0028, "vega": 0.5876, "theta": -0.0211, "rho": 0.4434, "theo": 12.8683, "change": 0.1, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-03T13:04:16", "percent_change": 0.806451, "prev_day_close": 12.4000000953674}, {"option": "SPCX281215P00390000", "bid": 273.0, "bid_size": 1.0, "ask": 282.5, "ask_size": 1.0, "iv": 0.7477, "open_interest": 8.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.0053, "vega": 0.1663, "theta": -0.0148, "rho": -0.6763, "theo": 275.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 277.0, "last_trade_time": "2026-07-28T15:57:43", "percent_change": 0.0, "prev_day_close": 283.199996948242}, {"option": "SPCX281215C00395000", "bid": 11.5, "bid_size": 7.0, "ask": 16.2, "ask_size": 17.0, "iv": 0.6896, "open_interest": 45.0, "volume": 11.0, "delta": 0.2753, "gamma": 0.0028, "vega": 0.5832, "theta": -0.0209, "rho": 0.4377, "theo": 12.6234, "change": 0.12, "open": 11.15, "high": 12.47, "low": 11.15, "tick": "down", "last_trade_price": 11.97, "last_trade_time": "2026-08-03T14:40:35", "percent_change": 1.01266, "prev_day_close": 11.8499999046326}, {"option": "SPCX281215P00395000", "bid": 279.0, "bid_size": 1.0, "ask": 288.0, "ask_size": 1.0, "iv": 0.7736, "open_interest": 15.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0051, "vega": 0.1626, "theta": -0.0147, "rho": -0.6564, "theo": 280.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.8, "last_trade_time": "2026-07-29T13:24:09", "percent_change": 0.0, "prev_day_close": 287.449996948242}, {"option": "SPCX281215C00400000", "bid": 11.4, "bid_size": 10.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.6654, "open_interest": 749.0, "volume": 12.0, "delta": 0.2712, "gamma": 0.0028, "vega": 0.5788, "theta": -0.0208, "rho": 0.4321, "theo": 12.385, "change": -0.1, "open": 11.0, "high": 12.3, "low": 11.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-08-03T15:08:38", "percent_change": -0.854703, "prev_day_close": 11.7000002861023}, {"option": "SPCX281215P00400000", "bid": 283.2, "bid_size": 3.0, "ask": 292.2, "ask_size": 3.0, "iv": 0.7586, "open_interest": 745.0, "volume": 27.0, "delta": -0.9328, "gamma": 0.005, "vega": 0.1559, "theta": -0.0146, "rho": -0.6323, "theo": 285.48, "change": -0.15, "open": 291.9, "high": 291.9, "low": 290.3, "tick": "up", "last_trade_price": 291.7, "last_trade_time": "2026-08-03T14:46:15", "percent_change": -0.0513984, "prev_day_close": 291.850006103516}, {"option": "SPCX281215C00405000", "bid": 10.8, "bid_size": 10.0, "ask": 13.2, "ask_size": 2.0, "iv": 0.6658, "open_interest": 177.0, "volume": 0.0, "delta": 0.2671, "gamma": 0.0027, "vega": 0.5745, "theta": -0.0206, "rho": 0.4266, "theo": 12.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.98, "last_trade_time": "2026-07-30T13:55:57", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SPCX281215P00405000", "bid": 289.0, "bid_size": 1.0, "ask": 298.0, "ask_size": 1.0, "iv": 0.7858, "open_interest": 4.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0048, "vega": 0.147, "theta": -0.0143, "rho": -0.6004, "theo": 290.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 297.86, "last_trade_time": "2026-07-31T14:15:01", "percent_change": 0.0, "prev_day_close": 297.149993896484}, {"option": "SPCX281215C00410000", "bid": 10.7, "bid_size": 3.0, "ask": 12.9, "ask_size": 2.0, "iv": 0.6661, "open_interest": 33.0, "volume": 4.0, "delta": 0.2632, "gamma": 0.0027, "vega": 0.5702, "theta": -0.0205, "rho": 0.4213, "theo": 11.9264, "change": 0.49, "open": 10.48, "high": 11.64, "low": 10.48, "tick": "up", "last_trade_price": 11.64, "last_trade_time": "2026-08-03T15:52:45", "percent_change": 4.39462, "prev_day_close": 11.1500000953674}, {"option": "SPCX281215P00410000", "bid": 293.6, "bid_size": 1.0, "ask": 303.0, "ask_size": 1.0, "iv": 0.7918, "open_interest": 43.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0046, "vega": 0.1362, "theta": -0.0138, "rho": -0.2272, "theo": 295.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.3, "last_trade_time": "2026-07-28T11:09:11", "percent_change": 0.0, "prev_day_close": 303.400009155273}, {"option": "SPCX281215C00415000", "bid": 10.5, "bid_size": 17.0, "ask": 14.0, "ask_size": 33.0, "iv": 0.6778, "open_interest": 25.0, "volume": 2.0, "delta": 0.2593, "gamma": 0.0027, "vega": 0.566, "theta": -0.0203, "rho": 0.4162, "theo": 11.7057, "change": -0.05, "open": 10.28, "high": 11.05, "low": 10.28, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-08-03T12:55:54", "percent_change": -0.45045, "prev_day_close": 11.0999999046326}, {"option": "SPCX281215P00415000", "bid": 298.0, "bid_size": 3.0, "ask": 306.7, "ask_size": 1.0, "iv": 0.7654, "open_interest": 6.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0043, "vega": 0.0762, "theta": -0.0124, "rho": 0.0, "theo": 300.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 307.53, "last_trade_time": "2026-07-31T14:10:37", "percent_change": 0.0, "prev_day_close": 308.049987792969}, {"option": "SPCX281215C00420000", "bid": 10.4, "bid_size": 21.0, "ask": 13.5, "ask_size": 26.0, "iv": 0.6763, "open_interest": 135.0, "volume": 0.0, "delta": 0.2555, "gamma": 0.0027, "vega": 0.5618, "theta": -0.0202, "rho": 0.4111, "theo": 11.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.56, "last_trade_time": "2026-07-31T15:10:42", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "SPCX281215P00420000", "bid": 303.0, "bid_size": 3.0, "ask": 311.6, "ask_size": 8.0, "iv": 0.7696, "open_interest": 13.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0039, "vega": 0.0066, "theta": -0.0124, "rho": 0.0, "theo": 305.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.9, "last_trade_time": "2026-07-21T12:35:36", "percent_change": 0.0, "prev_day_close": 313.300003051758}, {"option": "SPCX281215C00425000", "bid": 10.3, "bid_size": 6.0, "ask": 12.7, "ask_size": 8.0, "iv": 0.6719, "open_interest": 55.0, "volume": 1.0, "delta": 0.2517, "gamma": 0.0026, "vega": 0.5576, "theta": -0.02, "rho": 0.4061, "theo": 11.2808, "change": -0.48, "open": 10.02, "high": 10.02, "low": 10.02, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-08-03T09:30:03", "percent_change": -4.57143, "prev_day_close": 10.5}, {"option": "SPCX281215P00425000", "bid": 307.8, "bid_size": 1.0, "ask": 317.0, "ask_size": 2.0, "iv": 0.7784, "open_interest": 1.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0035, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 310.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 314.5, "last_trade_time": "2026-07-29T09:52:06", "percent_change": 0.0, "prev_day_close": 317.849990844727}, {"option": "SPCX281215C00430000", "bid": 10.5, "bid_size": 8.0, "ask": 12.3, "ask_size": 6.0, "iv": 0.6737, "open_interest": 166.0, "volume": 0.0, "delta": 0.2481, "gamma": 0.0026, "vega": 0.5535, "theta": -0.0199, "rho": 0.4012, "theo": 11.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-07-31T15:50:33", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "SPCX281215P00430000", "bid": 312.8, "bid_size": 1.0, "ask": 322.0, "ask_size": 2.0, "iv": 0.7793, "open_interest": 87.0, "volume": 2.0, "delta": -0.9646, "gamma": 0.0031, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 315.2936, "change": -2.2, "open": 320.6, "high": 320.6, "low": 320.5, "tick": "down", "last_trade_price": 320.5, "last_trade_time": "2026-08-03T14:13:52", "percent_change": -0.681747, "prev_day_close": 322.699996948242}, {"option": "SPCX281215C00435000", "bid": 9.1, "bid_size": 27.0, "ask": 12.9, "ask_size": 27.0, "iv": 0.67, "open_interest": 31.0, "volume": 0.0, "delta": 0.2445, "gamma": 0.0026, "vega": 0.5493, "theta": -0.0197, "rho": 0.3963, "theo": 10.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-07-31T15:50:36", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SPCX281215P00435000", "bid": 317.2, "bid_size": 7.0, "ask": 326.2, "ask_size": 4.0, "iv": 0.7669, "open_interest": 57.0, "volume": 18.0, "delta": -0.9692, "gamma": 0.0027, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 320.2936, "change": -0.75, "open": 326.4, "high": 326.4, "low": 325.4, "tick": "up", "last_trade_price": 325.7, "last_trade_time": "2026-08-03T13:51:19", "percent_change": -0.229743, "prev_day_close": 326.449996948242}, {"option": "SPCX281215C00440000", "bid": 10.1, "bid_size": 8.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.6735, "open_interest": 235.0, "volume": 15.0, "delta": 0.241, "gamma": 0.0026, "vega": 0.5451, "theta": -0.0196, "rho": 0.3914, "theo": 10.6817, "change": 0.26, "open": 9.6, "high": 10.61, "low": 9.6, "tick": "up", "last_trade_price": 10.46, "last_trade_time": "2026-08-03T15:50:05", "percent_change": 2.54902, "prev_day_close": 10.1999998092651}, {"option": "SPCX281215P00440000", "bid": 322.1, "bid_size": 6.0, "ask": 331.1, "ask_size": 8.0, "iv": 0.7691, "open_interest": 105.0, "volume": 20.0, "delta": -0.9735, "gamma": 0.0023, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 325.2936, "change": -1.15, "open": 331.0, "high": 331.4, "low": 330.3, "tick": "up", "last_trade_price": 330.8, "last_trade_time": "2026-08-03T14:16:17", "percent_change": -0.346437, "prev_day_close": 331.949996948242}, {"option": "SPCX281215C00445000", "bid": 9.9, "bid_size": 1.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.6742, "open_interest": 314.0, "volume": 61.0, "delta": 0.2375, "gamma": 0.0026, "vega": 0.5409, "theta": -0.0194, "rho": 0.3865, "theo": 10.4917, "change": -0.15, "open": 9.6, "high": 10.5, "low": 9.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-08-03T15:23:58", "percent_change": -1.5, "prev_day_close": 10.0}, {"option": "SPCX281215P00445000", "bid": 329.9, "bid_size": 1.0, "ask": 333.9, "ask_size": 1.0, "iv": 0.7846, "open_interest": 595.0, "volume": 12.0, "delta": -0.9775, "gamma": 0.0019, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 330.2936, "change": -2.4, "open": 333.9, "high": 335.2, "low": 333.9, "tick": "down", "last_trade_price": 334.9, "last_trade_time": "2026-08-03T12:33:01", "percent_change": -0.711534, "prev_day_close": 337.300003051758}, {"option": "SPCX281215C00450000", "bid": 10.0, "bid_size": 2.0, "ask": 11.6, "ask_size": 5.0, "iv": 0.6785, "open_interest": 3221.0, "volume": 329.0, "delta": 0.2341, "gamma": 0.0026, "vega": 0.5366, "theta": -0.0193, "rho": 0.3817, "theo": 10.3064, "change": 1.15, "open": 9.15, "high": 11.0, "low": 8.8, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 11.6751, "prev_day_close": 9.84999990463257}, {"option": "SPCX281215P00450000", "bid": 336.0, "bid_size": 1.0, "ask": 341.0, "ask_size": 8.0, "iv": 0.8376, "open_interest": 2001.0, "volume": 274.0, "delta": -0.981, "gamma": 0.0016, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 335.2936, "change": -4.25, "open": 343.5, "high": 343.5, "low": 338.0, "tick": "down", "last_trade_price": 338.0, "last_trade_time": "2026-08-03T15:49:20", "percent_change": -1.24178, "prev_day_close": 342.25}], "symbol": "SPCX", "security_type": "stock", "exchange_id": 2, "current_price": 115.09, "price_change": 6.16, "price_change_percent": 5.6842, "bid": 115.04, "ask": 115.1, "bid_size": 200, "ask_size": 100, "open": 106.43, "high": 114.92, "low": 104.83, "close": 114.53, "prev_day_close": 108.37, "volume": 69605776, "iv30": 115.86, "iv30_change": 6.587, "iv30_change_percent": 6.028, "seqno": 9300971550, "last_trade_time": "2026-08-03T15:59:59", "tick": "up"}, "symbol": "SPCX"}