{"timestamp": "2026-11-10 00:42:22", "data": {"options": [{"option": "ISPY261120C00038000", "bid": 7.7, "bid_size": 215.0, "ask": 10.2, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0103, "vega": 0.004, "theta": -0.0098, "rho": 0.0058, "theo": 9.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "ISPY261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.7258, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.01, "vega": 0.0042, "theta": -0.0105, "rho": -0.0004, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ISPY261120C00039000", "bid": 6.8, "bid_size": 225.0, "ask": 9.2, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0133, "vega": 0.0049, "theta": -0.011, "rho": 0.0067, "theo": 8.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ISPY261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 261.0, "iv": 0.9939, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.013, "vega": 0.005, "theta": -0.0116, "rho": -0.0004, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ISPY261120C00040000", "bid": 5.9, "bid_size": 233.0, "ask": 8.2, "ask_size": 233.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0176, "vega": 0.0059, "theta": -0.0123, "rho": 0.0069, "theo": 7.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ISPY261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 254.0, "iv": 0.8971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0173, "vega": 0.006, "theta": -0.0128, "rho": -0.0005, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ISPY261120C00041000", "bid": 4.9, "bid_size": 225.0, "ask": 7.2, "ask_size": 233.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0238, "vega": 0.0073, "theta": -0.0138, "rho": 0.0078, "theo": 6.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "ISPY261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 254.0, "iv": 0.8006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0234, "vega": 0.0074, "theta": -0.0143, "rho": -0.0007, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ISPY261120C00042000", "bid": 3.9, "bid_size": 225.0, "ask": 6.2, "ask_size": 233.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0331, "vega": 0.0092, "theta": -0.0156, "rho": 0.0085, "theo": 5.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "ISPY261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 254.0, "iv": 0.7038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0328, "vega": 0.0092, "theta": -0.0161, "rho": -0.0009, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ISPY261120C00043000", "bid": 2.9, "bid_size": 225.0, "ask": 5.0, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0478, "vega": 0.0116, "theta": -0.0178, "rho": 0.009, "theo": 4.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ISPY261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 255.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0475, "vega": 0.0117, "theta": -0.0181, "rho": -0.0012, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ISPY261120C00044000", "bid": 1.9, "bid_size": 225.0, "ask": 4.3, "ask_size": 233.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0725, "vega": 0.0152, "theta": -0.0203, "rho": 0.0095, "theo": 3.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "ISPY261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 254.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0722, "vega": 0.0152, "theta": -0.0206, "rho": -0.0017, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ISPY261120C00045000", "bid": 0.95, "bid_size": 207.0, "ask": 3.3, "ask_size": 225.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.116, "vega": 0.0203, "theta": -0.0232, "rho": 0.0096, "theo": 2.1804, "change": 0.0, "open": 0.0, "high": 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": "ISPY261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 255.0, "iv": 0.4221, "open_interest": 0.0, "volume": 0.0, "delta": -0.1625, "gamma": 0.1157, "vega": 0.0203, "theta": -0.0234, "rho": -0.0026, "theo": 0.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ISPY261120C00046000", "bid": 0.15, "bid_size": 550.0, "ask": 1.6, "ask_size": 239.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.7248, "gamma": 0.192, "vega": 0.0274, "theta": -0.0264, "rho": 0.0091, "theo": 1.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T13:08:18", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ISPY261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 253.0, "iv": 0.3175, "open_interest": 2.0, "volume": 0.0, "delta": -0.2743, "gamma": 0.1917, "vega": 0.0274, "theta": -0.0264, "rho": -0.0042, "theo": 0.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-25T13:51:53", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ISPY261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 244.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.2609, "vega": 0.0326, "theta": -0.0281, "rho": 0.0071, "theo": 0.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ISPY261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 251.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": -0.493, "gamma": 0.2609, "vega": 0.0326, "theta": -0.0281, "rho": -0.0072, "theo": 0.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ISPY261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 248.0, "iv": 0.2862, "open_interest": 1.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.2001, "vega": 0.0279, "theta": -0.0264, "rho": 0.0042, "theo": 0.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-10-16T11:20:32", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ISPY261120P00048000", "bid": 0.25, "bid_size": 243.0, "ask": 2.25, "ask_size": 131.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.2003, "vega": 0.0279, "theta": -0.0263, "rho": -0.0096, "theo": 1.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "ISPY261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 253.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": 0.1741, "gamma": 0.1259, "vega": 0.0212, "theta": -0.0235, "rho": 0.0026, "theo": 0.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ISPY261120P00049000", "bid": 0.85, "bid_size": 225.0, "ask": 3.3, "ask_size": 118.0, "iv": 0.1891, "open_interest": 0.0, "volume": 0.0, "delta": -0.825, "gamma": 0.1261, "vega": 0.0212, "theta": -0.0233, "rho": -0.0105, "theo": 2.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "ISPY261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 247.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0822, "vega": 0.0164, "theta": -0.0209, "rho": 0.0018, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ISPY261120P00050000", "bid": 1.85, "bid_size": 233.0, "ask": 4.3, "ask_size": 118.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8817, "gamma": 0.0825, "vega": 0.0164, "theta": -0.0206, "rho": -0.0108, "theo": 3.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ISPY261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 254.0, "iv": 0.5567, "open_interest": 0.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0568, "vega": 0.013, "theta": -0.0186, "rho": 0.0013, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ISPY261120P00051000", "bid": 2.85, "bid_size": 233.0, "ask": 5.3, "ask_size": 118.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0572, "vega": 0.013, "theta": -0.0183, "rho": -0.0107, "theo": 4.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ISPY261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 254.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0413, "vega": 0.0106, "theta": -0.0168, "rho": 0.001, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ISPY261120P00052000", "bid": 3.8, "bid_size": 233.0, "ask": 6.3, "ask_size": 100.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0416, "vega": 0.0105, "theta": -0.0163, "rho": -0.0105, "theo": 5.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ISPY261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 254.0, "iv": 0.7042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0311, "vega": 0.0088, "theta": -0.0152, "rho": 0.0008, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ISPY261120P00053000", "bid": 4.8, "bid_size": 233.0, "ask": 7.3, "ask_size": 100.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0315, "vega": 0.0087, "theta": -0.0147, "rho": -0.0099, "theo": 6.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ISPY261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 254.0, "iv": 0.7722, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0242, "vega": 0.0074, "theta": -0.0139, "rho": 0.0006, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ISPY261120P00054000", "bid": 5.8, "bid_size": 233.0, "ask": 8.2, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0246, "vega": 0.0074, "theta": -0.0133, "rho": -0.0097, "theo": 7.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ISPY261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 254.0, "iv": 0.8371, "open_interest": 0.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0193, "vega": 0.0064, "theta": -0.0128, "rho": 0.0005, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ISPY261120P00055000", "bid": 6.8, "bid_size": 233.0, "ask": 9.3, "ask_size": 100.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0197, "vega": 0.0062, "theta": -0.0121, "rho": -0.0094, "theo": 8.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ISPY261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 254.0, "iv": 0.8993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0157, "vega": 0.0056, "theta": -0.0118, "rho": 0.0004, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ISPY261120P00056000", "bid": 7.8, "bid_size": 225.0, "ask": 10.2, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0161, "vega": 0.0055, "theta": -0.0111, "rho": -0.0092, "theo": 9.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ISPY261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 254.0, "iv": 0.9591, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.013, "vega": 0.0049, "theta": -0.011, "rho": 0.0004, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ISPY261120P00057000", "bid": 8.8, "bid_size": 233.0, "ask": 11.3, "ask_size": 100.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0134, "vega": 0.0047, "theta": -0.0102, "rho": -0.0084, "theo": 10.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ISPY261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 263.0, "iv": 1.0168, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0109, "vega": 0.0043, "theta": -0.0102, "rho": 0.0003, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ISPY261120P00058000", "bid": 9.8, "bid_size": 233.0, "ask": 12.2, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0113, "vega": 0.0042, "theta": -0.0093, "rho": -0.0085, "theo": 11.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ISPY261218C00035000", "bid": 10.8, "bid_size": 210.0, "ask": 13.3, "ask_size": 210.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0123, "vega": 0.016, "theta": -0.0124, "rho": 0.0196, "theo": 12.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "ISPY261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 262.0, "iv": 0.7547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0127, "vega": 0.0184, "theta": -0.014, "rho": -0.0032, "theo": 0.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ISPY261218C00036000", "bid": 9.8, "bid_size": 202.0, "ask": 12.3, "ask_size": 210.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0144, "vega": 0.0173, "theta": -0.0128, "rho": 0.0206, "theo": 11.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ISPY261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 262.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0148, "vega": 0.02, "theta": -0.0143, "rho": -0.0036, "theo": 0.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ISPY261218C00037000", "bid": 8.8, "bid_size": 210.0, "ask": 11.3, "ask_size": 210.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0169, "vega": 0.0187, "theta": -0.0132, "rho": 0.0213, "theo": 10.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ISPY261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 262.0, "iv": 0.6453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0173, "vega": 0.0218, "theta": -0.0145, "rho": -0.004, "theo": 0.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ISPY261218C00038000", "bid": 7.8, "bid_size": 210.0, "ask": 10.3, "ask_size": 210.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0201, "vega": 0.0202, "theta": -0.0136, "rho": 0.0222, "theo": 9.2301, "change": 0.0, "open": 0.0, "high": 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": "ISPY261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 262.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0205, "vega": 0.0239, "theta": -0.0148, "rho": -0.0045, "theo": 0.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ISPY261218C00039000", "bid": 6.8, "bid_size": 210.0, "ask": 9.3, "ask_size": 210.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0241, "vega": 0.0238, "theta": -0.014, "rho": 0.0244, "theo": 8.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ISPY261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 255.0, "iv": 0.5465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0244, "vega": 0.0263, "theta": -0.015, "rho": -0.005, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ISPY261218C00040000", "bid": 5.8, "bid_size": 210.0, "ask": 8.4, "ask_size": 210.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0292, "vega": 0.0259, "theta": -0.0144, "rho": 0.0251, "theo": 7.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "ISPY261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 255.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0294, "vega": 0.029, "theta": -0.0152, "rho": -0.0057, "theo": 0.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ISPY261218C00041000", "bid": 4.8, "bid_size": 210.0, "ask": 7.4, "ask_size": 210.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.036, "vega": 0.0284, "theta": -0.0148, "rho": 0.0255, "theo": 6.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ISPY261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 254.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": -0.128, "gamma": 0.036, "vega": 0.0323, "theta": -0.0154, "rho": -0.0065, "theo": 0.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ISPY261218C00042000", "bid": 3.9, "bid_size": 202.0, "ask": 6.4, "ask_size": 210.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0451, "vega": 0.0333, "theta": -0.0152, "rho": 0.0272, "theo": 5.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "ISPY261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 255.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.1507, "gamma": 0.0447, "vega": 0.036, "theta": -0.0155, "rho": -0.0077, "theo": 0.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ISPY261218C00043000", "bid": 2.9, "bid_size": 207.0, "ask": 5.4, "ask_size": 225.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0575, "vega": 0.0369, "theta": -0.0155, "rho": 0.0267, "theo": 4.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "ISPY261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 256.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.1809, "gamma": 0.0565, "vega": 0.0405, "theta": -0.0156, "rho": -0.0091, "theo": 0.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ISPY261218C00044000", "bid": 2.0, "bid_size": 207.0, "ask": 4.2, "ask_size": 233.0, "iv": 0.1637, "open_interest": 0.0, "volume": 0.0, "delta": 0.7953, "gamma": 0.0752, "vega": 0.0432, "theta": -0.0158, "rho": 0.0273, "theo": 3.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "ISPY261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 256.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.2229, "gamma": 0.0729, "vega": 0.0459, "theta": -0.0156, "rho": -0.0111, "theo": 0.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ISPY261218C00045000", "bid": 1.1, "bid_size": 241.0, "ask": 3.2, "ask_size": 237.0, "iv": 0.1384, "open_interest": 0.0, "volume": 0.0, "delta": 0.7345, "gamma": 0.0996, "vega": 0.0498, "theta": -0.0159, "rho": 0.0254, "theo": 2.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "ISPY261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 229.0, "iv": 0.2458, "open_interest": 0.0, "volume": 0.0, "delta": -0.2846, "gamma": 0.0955, "vega": 0.052, "theta": -0.0154, "rho": -0.0139, "theo": 0.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ISPY261218C00046000", "bid": 0.35, "bid_size": 246.0, "ask": 2.3, "ask_size": 242.0, "iv": 0.1278, "open_interest": 0.0, "volume": 0.0, "delta": 0.6394, "gamma": 0.1287, "vega": 0.0567, "theta": -0.0159, "rho": 0.0249, "theo": 1.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "ISPY261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 237.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": -0.3785, "gamma": 0.1224, "vega": 0.0582, "theta": -0.0152, "rho": -0.0179, "theo": 0.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999988824129}, {"option": "ISPY261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 244.0, "iv": 0.1435, "open_interest": 0.0, "volume": 0.0, "delta": 0.5047, "gamma": 0.1428, "vega": 0.0603, "theta": -0.0157, "rho": 0.0207, "theo": 1.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-16T15:12:08", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ISPY261218P00047000", "bid": 0.05, "bid_size": 536.0, "ask": 2.0, "ask_size": 228.0, "iv": 0.1553, "open_interest": 0.0, "volume": 0.0, "delta": -0.5076, "gamma": 0.1364, "vega": 0.0608, "theta": -0.015, "rho": -0.0234, "theo": 1.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "ISPY261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 245.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": 0.3773, "gamma": 0.1249, "vega": 0.0578, "theta": -0.0156, "rho": 0.0168, "theo": 0.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ISPY261218P00048000", "bid": 0.15, "bid_size": 535.0, "ask": 2.5, "ask_size": 72.0, "iv": 0.0928, "open_interest": 0.0, "volume": 0.0, "delta": -0.6289, "gamma": 0.1214, "vega": 0.0577, "theta": -0.0151, "rho": -0.0279, "theo": 1.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ISPY261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 241.0, "iv": 0.2227, "open_interest": 0.0, "volume": 0.0, "delta": 0.2915, "gamma": 0.0988, "vega": 0.0525, "theta": -0.0156, "rho": 0.0137, "theo": 0.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ISPY261218P00049000", "bid": 0.95, "bid_size": 235.0, "ask": 3.4, "ask_size": 64.0, "iv": 0.0749, "open_interest": 0.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.0974, "vega": 0.0522, "theta": -0.0152, "rho": -0.0312, "theo": 2.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "ISPY261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 251.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": 0.2362, "gamma": 0.0781, "vega": 0.0474, "theta": -0.0157, "rho": 0.0113, "theo": 0.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ISPY261218P00050000", "bid": 1.85, "bid_size": 233.0, "ask": 4.5, "ask_size": 72.0, "iv": 0.1047, "open_interest": 0.0, "volume": 0.0, "delta": -0.7653, "gamma": 0.0777, "vega": 0.047, "theta": -0.0153, "rho": -0.0329, "theo": 3.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ISPY261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 253.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.0632, "vega": 0.043, "theta": -0.0157, "rho": 0.0096, "theo": 0.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ISPY261218P00051000", "bid": 2.85, "bid_size": 225.0, "ask": 5.4, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8021, "gamma": 0.0632, "vega": 0.0425, "theta": -0.0153, "rho": -0.0343, "theo": 4.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ISPY261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 253.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.0524, "vega": 0.0393, "theta": -0.0157, "rho": 0.0084, "theo": 0.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ISPY261218P00052000", "bid": 4.2, "bid_size": 233.0, "ask": 6.4, "ask_size": 53.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8288, "gamma": 0.0524, "vega": 0.0388, "theta": -0.0152, "rho": -0.0357, "theo": 5.5578, "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": 5.95000004768372}, {"option": "ISPY261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 254.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0443, "vega": 0.0362, "theta": -0.0157, "rho": 0.0074, "theo": 0.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ISPY261218P00053000", "bid": 4.8, "bid_size": 225.0, "ask": 7.5, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8489, "gamma": 0.0444, "vega": 0.0357, "theta": -0.0152, "rho": -0.0363, "theo": 6.5244, "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": 6.95000004768372}, {"option": "ISPY261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 254.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": 0.1355, "gamma": 0.0381, "vega": 0.0336, "theta": -0.0157, "rho": 0.0066, "theo": 0.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ISPY261218P00054000", "bid": 5.8, "bid_size": 225.0, "ask": 8.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8647, "gamma": 0.0382, "vega": 0.0331, "theta": -0.015, "rho": -0.0371, "theo": 7.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ISPY261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 254.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0332, "vega": 0.0314, "theta": -0.0156, "rho": 0.006, "theo": 0.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ISPY261218P00055000", "bid": 6.8, "bid_size": 225.0, "ask": 9.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.0333, "vega": 0.0308, "theta": -0.0149, "rho": -0.0378, "theo": 8.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "ISPY270319C00038000", "bid": 7.2, "bid_size": 210.0, "ask": 11.0, "ask_size": 210.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0231, "vega": 0.0523, "theta": -0.0064, "rho": 0.0757, "theo": 9.4853, "change": 0.0, "open": 0.0, "high": 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": "ISPY270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 263.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0225, "vega": 0.0578, "theta": -0.0073, "rho": -0.0217, "theo": 0.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ISPY270319C00039000", "bid": 6.2, "bid_size": 210.0, "ask": 10.1, "ask_size": 210.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0266, "vega": 0.056, "theta": -0.0065, "rho": 0.0761, "theo": 8.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ISPY270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 263.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0261, "vega": 0.0624, "theta": -0.0073, "rho": -0.0242, "theo": 0.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ISPY270319C00040000", "bid": 5.3, "bid_size": 210.0, "ask": 9.1, "ask_size": 210.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0309, "vega": 0.0622, "theta": -0.0066, "rho": 0.0814, "theo": 7.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ISPY270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 263.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.1596, "gamma": 0.0305, "vega": 0.0677, "theta": -0.0073, "rho": -0.0271, "theo": 0.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ISPY270319C00041000", "bid": 4.3, "bid_size": 210.0, "ask": 8.2, "ask_size": 210.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.0362, "vega": 0.0682, "theta": -0.0067, "rho": 0.083, "theo": 6.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ISPY270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 238.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.1814, "gamma": 0.0358, "vega": 0.0733, "theta": -0.0074, "rho": -0.0305, "theo": 0.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ISPY270319C00042000", "bid": 3.5, "bid_size": 210.0, "ask": 7.2, "ask_size": 210.0, "iv": 0.1886, "open_interest": 0.0, "volume": 0.0, "delta": 0.8081, "gamma": 0.0428, "vega": 0.0741, "theta": -0.0068, "rho": 0.0846, "theo": 5.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ISPY270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 238.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": -0.2083, "gamma": 0.0425, "vega": 0.0798, "theta": -0.0074, "rho": -0.0349, "theo": 0.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ISPY270319C00043000", "bid": 2.6, "bid_size": 225.0, "ask": 5.8, "ask_size": 225.0, "iv": 0.1317, "open_interest": 0.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.0509, "vega": 0.0824, "theta": -0.0069, "rho": 0.0851, "theo": 4.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "ISPY270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 229.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": -0.2421, "gamma": 0.0506, "vega": 0.0865, "theta": -0.0073, "rho": -0.0402, "theo": 0.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ISPY270319C00044000", "bid": 1.8, "bid_size": 233.0, "ask": 5.1, "ask_size": 225.0, "iv": 0.1451, "open_interest": 0.0, "volume": 0.0, "delta": 0.7329, "gamma": 0.061, "vega": 0.0897, "theta": -0.007, "rho": 0.0832, "theo": 3.9343, "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": 2.97500002384186}, {"option": "ISPY270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 229.0, "iv": 0.2237, "open_interest": 0.0, "volume": 0.0, "delta": -0.2856, "gamma": 0.0605, "vega": 0.094, "theta": -0.0073, "rho": -0.0471, "theo": 1.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ISPY270319C00045000", "bid": 1.0, "bid_size": 250.0, "ask": 4.2, "ask_size": 242.0, "iv": 0.1315, "open_interest": 0.0, "volume": 0.0, "delta": 0.6772, "gamma": 0.0725, "vega": 0.0976, "theta": -0.007, "rho": 0.0804, "theo": 3.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "ISPY270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 237.0, "iv": 0.1945, "open_interest": 1.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.0716, "vega": 0.1013, "theta": -0.0072, "rho": -0.056, "theo": 1.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-02T09:49:39", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ISPY270319C00046000", "bid": 0.25, "bid_size": 552.0, "ask": 3.5, "ask_size": 242.0, "iv": 0.124, "open_interest": 0.0, "volume": 0.0, "delta": 0.605, "gamma": 0.0834, "vega": 0.1047, "theta": -0.0071, "rho": 0.0748, "theo": 2.3804, "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": 1.55000002682209}, {"option": "ISPY270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 237.0, "iv": 0.1691, "open_interest": 0.0, "volume": 0.0, "delta": -0.4144, "gamma": 0.0818, "vega": 0.1072, "theta": -0.007, "rho": -0.0674, "theo": 1.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "ISPY270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 241.0, "iv": 0.1324, "open_interest": 0.0, "volume": 0.0, "delta": 0.5195, "gamma": 0.0888, "vega": 0.109, "theta": -0.0071, "rho": 0.0668, "theo": 1.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ISPY270319P00047000", "bid": 0.15, "bid_size": 534.0, "ask": 3.4, "ask_size": 229.0, "iv": 0.1518, "open_interest": 0.0, "volume": 0.0, "delta": -0.4982, "gamma": 0.0867, "vega": 0.1096, "theta": -0.0069, "rho": -0.0809, "theo": 1.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "ISPY270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 249.0, "iv": 0.1489, "open_interest": 1.0, "volume": 0.0, "delta": 0.435, "gamma": 0.0856, "vega": 0.1079, "theta": -0.0071, "rho": 0.0583, "theo": 1.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-19T10:59:59", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ISPY270319P00048000", "bid": 0.7, "bid_size": 241.0, "ask": 3.9, "ask_size": 236.0, "iv": 0.1468, "open_interest": 0.0, "volume": 0.0, "delta": -0.5797, "gamma": 0.0834, "vega": 0.1074, "theta": -0.0068, "rho": -0.0945, "theo": 2.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "ISPY270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 251.0, "iv": 0.1675, "open_interest": 0.0, "volume": 0.0, "delta": 0.365, "gamma": 0.0768, "vega": 0.1034, "theta": -0.0072, "rho": 0.0504, "theo": 1.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ISPY270319P00049000", "bid": 1.35, "bid_size": 241.0, "ask": 4.5, "ask_size": 64.0, "iv": 0.1424, "open_interest": 0.0, "volume": 0.0, "delta": -0.6465, "gamma": 0.075, "vega": 0.1024, "theta": -0.0068, "rho": -0.1065, "theo": 3.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "ISPY270319C00050000", "bid": 0.1, "bid_size": 32.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.1142, "open_interest": 2.0, "volume": 0.0, "delta": 0.3114, "gamma": 0.067, "vega": 0.0975, "theta": -0.0072, "rho": 0.0438, "theo": 0.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-09-01T11:30:42", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ISPY270319P00050000", "bid": 2.15, "bid_size": 240.0, "ask": 5.3, "ask_size": 64.0, "iv": 0.1481, "open_interest": 0.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.0654, "vega": 0.0962, "theta": -0.0067, "rho": -0.1163, "theo": 4.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "ISPY270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 256.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": 0.271, "gamma": 0.0581, "vega": 0.0918, "theta": -0.0073, "rho": 0.0388, "theo": 0.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ISPY270319P00051000", "bid": 2.5, "bid_size": 233.0, "ask": 6.3, "ask_size": 72.0, "iv": 0.1272, "open_interest": 0.0, "volume": 0.0, "delta": -0.7358, "gamma": 0.0569, "vega": 0.09, "theta": -0.0066, "rho": -0.1245, "theo": 5.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "ISPY270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 257.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": 0.24, "gamma": 0.0507, "vega": 0.0864, "theta": -0.0073, "rho": 0.0342, "theo": 0.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ISPY270319P00052000", "bid": 3.4, "bid_size": 233.0, "ask": 7.2, "ask_size": 72.0, "iv": 0.1287, "open_interest": 0.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.0497, "vega": 0.0847, "theta": -0.0066, "rho": -0.1315, "theo": 5.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ISPY270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 258.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.2156, "gamma": 0.0446, "vega": 0.0813, "theta": -0.0073, "rho": 0.0311, "theo": 0.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ISPY270319P00053000", "bid": 5.1, "bid_size": 233.0, "ask": 8.1, "ask_size": 72.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.0438, "vega": 0.0795, "theta": -0.0065, "rho": -0.1375, "theo": 6.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ISPY270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 260.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0396, "vega": 0.0771, "theta": -0.0073, "rho": 0.0282, "theo": 0.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ISPY270319P00054000", "bid": 5.8, "bid_size": 233.0, "ask": 9.1, "ask_size": 72.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": -0.8075, "gamma": 0.0389, "vega": 0.0755, "theta": -0.0064, "rho": -0.143, "theo": 7.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ISPY270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 260.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.0355, "vega": 0.0729, "theta": -0.0073, "rho": 0.0261, "theo": 0.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ISPY270319P00055000", "bid": 7.0, "bid_size": 233.0, "ask": 10.1, "ask_size": 72.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": -0.823, "gamma": 0.0349, "vega": 0.0716, "theta": -0.0063, "rho": -0.1481, "theo": 8.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "ISPY270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 261.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": 0.1661, "gamma": 0.032, "vega": 0.0696, "theta": -0.0073, "rho": 0.0241, "theo": 0.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ISPY270319P00056000", "bid": 7.8, "bid_size": 233.0, "ask": 11.1, "ask_size": 72.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0315, "vega": 0.0678, "theta": -0.0062, "rho": -0.1527, "theo": 9.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ISPY270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 261.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0291, "vega": 0.0664, "theta": -0.0073, "rho": 0.0226, "theo": 0.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ISPY270319P00057000", "bid": 8.9, "bid_size": 233.0, "ask": 12.1, "ask_size": 72.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.847, "gamma": 0.0287, "vega": 0.065, "theta": -0.006, "rho": -0.1571, "theo": 10.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "ISPY270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 261.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0266, "vega": 0.0635, "theta": -0.0073, "rho": 0.0211, "theo": 0.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ISPY270319P00058000", "bid": 9.8, "bid_size": 233.0, "ask": 13.1, "ask_size": 72.0, "iv": 0.2767, "open_interest": 0.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.0262, "vega": 0.0622, "theta": -0.0059, "rho": -0.1599, "theo": 11.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "ISPY270617C00039000", "bid": 5.6, "bid_size": 204.0, "ask": 10.6, "ask_size": 212.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8557, "gamma": 0.026, "vega": 0.0793, "theta": -0.0038, "rho": 0.1139, "theo": 8.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "ISPY270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 230.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0265, "vega": 0.0915, "theta": -0.0055, "rho": -0.0521, "theo": 1.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ISPY270617C00040000", "bid": 4.8, "bid_size": 210.0, "ask": 9.4, "ask_size": 210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.03, "vega": 0.0867, "theta": -0.004, "rho": 0.1169, "theo": 7.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ISPY270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 230.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": -0.1958, "gamma": 0.0303, "vega": 0.0983, "theta": -0.0055, "rho": -0.058, "theo": 1.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ISPY270617C00041000", "bid": 3.8, "bid_size": 210.0, "ask": 8.1, "ask_size": 210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0347, "vega": 0.0944, "theta": -0.0043, "rho": 0.1195, "theo": 6.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ISPY270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 230.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": -0.2197, "gamma": 0.0348, "vega": 0.1048, "theta": -0.0055, "rho": -0.0644, "theo": 1.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ISPY270617C00042000", "bid": 2.95, "bid_size": 225.0, "ask": 6.8, "ask_size": 145.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7864, "gamma": 0.0402, "vega": 0.1021, "theta": -0.0045, "rho": 0.1221, "theo": 6.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "ISPY270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 230.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.0401, "vega": 0.1123, "theta": -0.0055, "rho": -0.0728, "theo": 1.2684, "change": 0.0, "open": 0.0, "high": 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": "ISPY270617C00043000", "bid": 4.2, "bid_size": 2.0, "ask": 5.9, "ask_size": 127.0, "iv": 0.2013, "open_interest": 0.0, "volume": 0.0, "delta": 0.7527, "gamma": 0.0466, "vega": 0.1107, "theta": -0.0047, "rho": 0.1233, "theo": 5.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ISPY270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 152.0, "iv": 0.2297, "open_interest": 0.0, "volume": 0.0, "delta": -0.2831, "gamma": 0.0461, "vega": 0.1194, "theta": -0.0054, "rho": -0.0823, "theo": 1.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ISPY270617C00044000", "bid": 1.45, "bid_size": 225.0, "ask": 5.4, "ask_size": 225.0, "iv": 0.106, "open_interest": 0.0, "volume": 0.0, "delta": 0.7111, "gamma": 0.0537, "vega": 0.1194, "theta": -0.0048, "rho": 0.1217, "theo": 4.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "ISPY270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 230.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": -0.3253, "gamma": 0.0528, "vega": 0.1271, "theta": -0.0053, "rho": -0.0947, "theo": 1.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ISPY270617C00045000", "bid": 0.75, "bid_size": 260.0, "ask": 4.9, "ask_size": 245.0, "iv": 0.1205, "open_interest": 0.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.0609, "vega": 0.1276, "theta": -0.005, "rho": 0.1198, "theo": 3.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999999403954}, {"option": "ISPY270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 229.0, "iv": 0.1928, "open_interest": 0.0, "volume": 0.0, "delta": -0.3765, "gamma": 0.0595, "vega": 0.1338, "theta": -0.0052, "rho": -0.1091, "theo": 1.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ISPY270617C00046000", "bid": 0.05, "bid_size": 552.0, "ask": 4.5, "ask_size": 248.0, "iv": 0.1265, "open_interest": 0.0, "volume": 0.0, "delta": 0.5988, "gamma": 0.0669, "vega": 0.1351, "theta": -0.0051, "rho": 0.1146, "theo": 2.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "ISPY270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 229.0, "iv": 0.1709, "open_interest": 0.0, "volume": 0.0, "delta": -0.4364, "gamma": 0.0649, "vega": 0.1386, "theta": -0.0051, "rho": -0.1261, "theo": 2.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499999701977}, {"option": "ISPY270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 248.0, "iv": 0.141, "open_interest": 0.0, "volume": 0.0, "delta": 0.5311, "gamma": 0.0698, "vega": 0.139, "theta": -0.0052, "rho": 0.1088, "theo": 2.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ISPY270617P00047000", "bid": 1.5, "bid_size": 12.0, "ask": 4.5, "ask_size": 237.0, "iv": 0.1988, "open_interest": 4.0, "volume": 0.0, "delta": -0.5013, "gamma": 0.0674, "vega": 0.1403, "theta": -0.0049, "rho": -0.1457, "theo": 2.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T09:30:21", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ISPY270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 248.0, "iv": 0.1543, "open_interest": 0.0, "volume": 0.0, "delta": 0.4643, "gamma": 0.0686, "vega": 0.139, "theta": -0.0052, "rho": 0.0988, "theo": 1.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ISPY270617P00048000", "bid": 0.8, "bid_size": 234.0, "ask": 5.0, "ask_size": 229.0, "iv": 0.1508, "open_interest": 0.0, "volume": 0.0, "delta": -0.5643, "gamma": 0.066, "vega": 0.1389, "theta": -0.0048, "rho": -0.1649, "theo": 3.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "ISPY270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 248.0, "iv": 0.1665, "open_interest": 0.0, "volume": 0.0, "delta": 0.4051, "gamma": 0.0643, "vega": 0.1361, "theta": -0.0053, "rho": 0.0886, "theo": 1.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ISPY270617P00049000", "bid": 1.9, "bid_size": 202.0, "ask": 5.7, "ask_size": 152.0, "iv": 0.1705, "open_interest": 0.0, "volume": 0.0, "delta": -0.6193, "gamma": 0.0618, "vega": 0.1346, "theta": -0.0046, "rho": -0.1831, "theo": 3.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ISPY270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 248.0, "iv": 0.1789, "open_interest": 0.0, "volume": 0.0, "delta": 0.3562, "gamma": 0.0586, "vega": 0.131, "theta": -0.0053, "rho": 0.0794, "theo": 1.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ISPY270617P00050000", "bid": 2.7, "bid_size": 238.0, "ask": 6.4, "ask_size": 64.0, "iv": 0.1758, "open_interest": 0.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.0565, "vega": 0.1286, "theta": -0.0044, "rho": -0.2002, "theo": 4.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ISPY270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 250.0, "iv": 0.1946, "open_interest": 0.0, "volume": 0.0, "delta": 0.3167, "gamma": 0.0529, "vega": 0.1251, "theta": -0.0054, "rho": 0.0717, "theo": 1.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ISPY270617P00051000", "bid": 2.8, "bid_size": 233.0, "ask": 7.0, "ask_size": 72.0, "iv": 0.142, "open_interest": 0.0, "volume": 0.0, "delta": -0.7009, "gamma": 0.051, "vega": 0.1235, "theta": -0.0043, "rho": -0.2132, "theo": 5.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "ISPY270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 252.0, "iv": 0.2103, "open_interest": 0.0, "volume": 0.0, "delta": 0.2849, "gamma": 0.0476, "vega": 0.1204, "theta": -0.0054, "rho": 0.0653, "theo": 1.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ISPY270617P00052000", "bid": 4.2, "bid_size": 233.0, "ask": 7.9, "ask_size": 64.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": -0.7303, "gamma": 0.046, "vega": 0.1169, "theta": -0.0041, "rho": -0.2262, "theo": 6.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "ISPY270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 252.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": 0.2591, "gamma": 0.043, "vega": 0.1142, "theta": -0.0054, "rho": 0.0596, "theo": 1.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ISPY270617P00053000", "bid": 4.1, "bid_size": 233.0, "ask": 8.8, "ask_size": 64.0, "iv": 0.1253, "open_interest": 0.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.0416, "vega": 0.1123, "theta": -0.004, "rho": -0.2369, "theo": 7.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "ISPY270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 252.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.039, "vega": 0.1099, "theta": -0.0054, "rho": 0.0553, "theo": 1.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ISPY270617P00054000", "bid": 5.3, "bid_size": 233.0, "ask": 9.8, "ask_size": 64.0, "iv": 0.1576, "open_interest": 0.0, "volume": 0.0, "delta": -0.7741, "gamma": 0.0378, "vega": 0.107, "theta": -0.0038, "rho": -0.2475, "theo": 8.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ISPY270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 252.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": 0.2197, "gamma": 0.0355, "vega": 0.1046, "theta": -0.0055, "rho": 0.0512, "theo": 0.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ISPY270617P00055000", "bid": 6.3, "bid_size": 233.0, "ask": 10.7, "ask_size": 72.0, "iv": 0.1675, "open_interest": 0.0, "volume": 0.0, "delta": -0.7907, "gamma": 0.0345, "vega": 0.1022, "theta": -0.0036, "rho": -0.2567, "theo": 9.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ISPY270617C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 252.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": 0.2046, "gamma": 0.0326, "vega": 0.1008, "theta": -0.0055, "rho": 0.0478, "theo": 0.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ISPY270617P00056000", "bid": 7.3, "bid_size": 233.0, "ask": 11.7, "ask_size": 72.0, "iv": 0.1842, "open_interest": 0.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.0317, "vega": 0.0986, "theta": -0.0034, "rho": -0.2653, "theo": 10.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ISPY270617C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 252.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.1915, "gamma": 0.03, "vega": 0.0972, "theta": -0.0055, "rho": 0.0452, "theo": 0.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ISPY270617P00057000", "bid": 8.0, "bid_size": 233.0, "ask": 12.7, "ask_size": 72.0, "iv": 0.175, "open_interest": 0.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.0292, "vega": 0.0951, "theta": -0.0032, "rho": -0.2739, "theo": 10.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "ISPY270617C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 252.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": 0.1802, "gamma": 0.0277, "vega": 0.0931, "theta": -0.0055, "rho": 0.0424, "theo": 0.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ISPY270617P00058000", "bid": 9.7, "bid_size": 233.0, "ask": 13.6, "ask_size": 72.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.8277, "gamma": 0.027, "vega": 0.0908, "theta": -0.003, "rho": -0.2819, "theo": 11.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "ISPY270617C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 252.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": 0.1703, "gamma": 0.0258, "vega": 0.0901, "theta": -0.0055, "rho": 0.04, "theo": 0.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ISPY270617P00059000", "bid": 10.2, "bid_size": 233.0, "ask": 14.6, "ask_size": 72.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.0252, "vega": 0.0878, "theta": -0.0028, "rho": -0.2893, "theo": 12.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1499996185303}], "symbol": "ISPY", "security_type": "stock", "exchange_id": 3, "current_price": 47.0, "price_change": 1.0, "price_change_percent": 2.1739, "bid": 45.01, "ask": 48.5, "bid_size": 200, "ask_size": 100, "open": 46.28, "high": 47.0299, "low": 46.28, "close": 47.0, "prev_day_close": 46.0, "volume": 50735, "iv30": 19.006, "iv30_change": -1.461, "iv30_change_percent": -7.1383, "seqno": 10411061177, "last_trade_time": "2026-11-09T15:58:13", "tick": "up"}, "symbol": "ISPY"}